Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MFC	23.31	23.905	23.27	23.57	0.24	2,753,259	5,177	22.70	25.55
2024-04-30	Z	MFC	23.36	23.60	23.32	23.32	-0.29	1,794,588	5,286	22.70	25.71
2024-04-29	Z	MFC	23.50	23.79	23.465	23.61	0.15	1,723,533	5,124	22.70	23.99
2024-04-26	Z	MFC	23.39	23.54	23.33	23.47	0.095	1,552,889	5,132	23.30	25.68
2024-04-25	Z	MFC	23.26	23.425	22.9602	23.37	-0.11	1,777,956	4,944	21.31	26.05
2024-04-24	Z	MFC	23.50	23.655	23.355	23.48	-0.11	1,468,865	4,842	23.44	26.05
2024-04-23	Z	MFC	23.51	23.65	23.42	23.59	0.13	2,359,407	4,718	21.40	25.72
2024-04-22	Z	MFC	23.18	23.55	23.13	23.46	0.385	1,725,601	3,838	22.75	25.63
2024-04-19	Z	MFC	22.95	23.22	22.88	23.07	0.14	2,356,639	5,097	20.49	25.16
2024-04-18	Z	MFC	22.99	23.16	22.81	22.93	0.115	2,145,076	5,947	20.80	25.50
2024-04-17	Z	MFC	22.85	23.04	22.61	22.82	0.04	1,970,056	5,136	22.30	25.67
2024-04-16	Z	MFC	22.87	22.90	22.615	22.78	-0.205	2,203,671	4,893	22.50	24.85
2024-04-15	Z	MFC	23.4604	23.605	22.86	22.985	-0.205	2,011,221	5,174	22.80	25.77
2024-04-12	Z	MFC	23.46	23.54	23.035	23.19	-0.525	2,670,478	5,826	23.01	23.22
2024-04-11	Z	MFC	24.14	24.17	23.48	23.71	-0.38	9,193,644	7,467	21.68	26.01
2024-04-10	Z	MFC	24.29	24.325	23.89	24.10	-0.555	2,540,281	6,589	23.86	24.15
2024-04-09	Z	MFC	24.69	24.82	24.355	24.66	0.04	1,422,827	4,174	24.00	26.79
2024-04-08	Z	MFC	24.46	24.66	24.45	24.62	0.23	1,455,502	3,888	24.00	24.80
2024-04-05	Z	MFC	24.15	24.53	24.06	24.39	0.08	1,936,308	5,471	22.30	24.65
2024-04-04	Z	MFC	24.82	24.92	24.24	24.30	-0.265	2,272,848	5,809	24.15	26.48
2024-04-03	Z	MFC	24.45	24.70	24.40	24.56	0.11	2,192,145	5,929	23.63	27.20
2024-04-02	Z	MFC	24.43	24.64	24.33	24.44	-0.16	1,877,141	4,760	22.50	24.93
2024-04-01	Z	MFC	25.08	25.10	24.45	24.60	-0.40	2,309,415	5,627	24.25	25.09
2024-03-29	Z	MFC	24.67	25.14	24.64	24.99	0.31	0	0	25.01	25.90
2024-03-28	Z	MFC	24.67	25.14	24.64	24.99	0.31	3,573,683	7,194	25.01	25.90
2024-03-27	Z	MFC	24.18	24.66	24.17	24.66	0.495	2,774,516	6,123	23.63	24.80
2024-03-26	Z	MFC	24.34	24.42	24.145	24.16	-0.105	2,596,670	5,453	23.63	26.44
2024-03-25	Z	MFC	23.98	24.40	23.98	24.27	0.28	10,514,975	4,780	24.22	26.54
2024-03-22	Z	MFC	24.29	24.37	23.94	24.00	-0.30	2,079,112	4,935	23.62	26.65
2024-03-21	Z	MFC	24.39	24.54	24.275	24.30	-0.08	3,382,780	6,075	24.26	24.93
2024-03-20	Z	MFC	24.14	24.42	24.12	24.38	0.17	2,522,784	5,313	24.01	24.50
2024-03-19	Z	MFC	24.04	24.32	23.95	24.21	0.14	2,359,703	5,490	24.00	24.21
2024-03-18	Z	MFC	24.17	24.27	24.06	24.07	-0.08	1,880,070	4,033	24.00	24.08
2024-03-15	Z	MFC	24.13	24.32	24.11	24.15	-0.06	2,162,873	4,386	24.00	26.44
2024-03-14	Z	MFC	24.27	24.27	23.905	24.20	-0.08	3,293,710	5,232	23.60	24.85
2024-03-13	Z	MFC	23.89	24.29	23.82	24.29	0.37	2,564,518	5,114	24.10	24.50
2024-03-12	Z	MFC	23.76	23.92	23.58	23.91	0.09	1,775,360	4,370	23.91	24.71
2024-03-11	Z	MFC	23.64	23.81	23.565	23.81	0.065	2,323,037	5,381	23.18	26.03
2024-03-08	Z	MFC	24.02	24.04	23.66	23.74	-0.22	2,335,181	4,889	23.50	25.00
2024-03-07	Z	MFC	24.05	24.145	23.89	23.96	0.015	3,625,345	4,880	21.84	24.35
2024-03-06	Z	MFC	24.12	24.23	23.84	23.95	-0.09	5,295,904	6,824	23.89	25.00
2024-03-05	Z	MFC	23.97	24.19	23.88	24.05	0.065	4,549,944	4,741	23.90	26.42
2024-03-04	Z	MFC	23.72	24.045	23.645	23.98	0.105	5,320,331	6,744	23.27	24.26
2024-03-01	Z	MFC	23.79	24.095	23.70	23.88	0.14	2,354,478	4,396	21.77	24.26
2024-02-29	Z	MFC	23.92	23.95	23.63	23.74	-0.005	4,495,834	5,332	22.05	25.76
2024-02-28	Z	MFC	23.98	24.05	23.67	23.74	-0.34	2,433,208	4,600	23.50	26.05
2024-02-27	Z	MFC	23.98	24.15	23.76	24.10	0.1867	3,151,684	5,646	23.50	26.10
2024-02-26	Z	MFC	24.19	24.475	24.18	24.22	-0.07	8,595,820	4,863	24.00	26.77
2024-02-23	Z	MFC	24.30	24.45	24.2504	24.30	0.039	7,736,359	4,193	24.20	24.50
2024-02-22	Z	MFC	24.16	24.362	24.12	24.26	0.28	2,394,579	7,185	24.19	24.80
2024-02-21	Z	MFC	24.34	24.34	23.84	23.99	-0.37	3,333,876	7,861	22.50	24.40
2024-02-20	Z	MFC	24.59	24.66	24.255	24.37	-0.30	3,534,761	8,049	24.30	25.00
2024-02-19	Z	MFC	24.55	24.89	24.55	24.69	-0.10	0	0	22.43	26.91
2024-02-16	Z	MFC	24.55	24.89	24.55	24.69	-0.10	4,337,292	9,417	22.43	26.91
2024-02-15	Z	MFC	23.59	24.81	23.59	24.79	2.155	6,655,691	13,154	24.38	26.87
2024-02-14	Z	MFC	22.33	22.705	22.33	22.63	0.445	3,073,089	6,787	21.58	23.00
2024-02-13	Z	MFC	22.42	22.455	21.95	22.20	-0.41	3,436,168	7,264	21.60	22.79
2024-02-12	Z	MFC	22.58	22.82	22.52	22.62	0.04	1,791,780	4,709	22.64	23.00
2024-02-09	Z	MFC	22.42	22.645	22.24	22.61	0.1492	2,973,698	5,593	20.44	24.60
2024-02-08	Z	MFC	22.44	22.60	22.265	22.47	-0.11	4,219,095	5,180	22.32	24.90
2024-02-07	Z	MFC	22.30	22.62	22.19	22.58	0.321	4,675,737	5,359	19.97	24.64
2024-02-06	Z	MFC	22.00	22.335	21.86	22.26	0.39	4,445,179	5,576	22.02	24.11
2024-02-05	Z	MFC	21.69	21.88	21.54	21.86	-0.01	6,187,035	5,643	20.75	22.60
2024-02-02	Z	MFC	21.88	21.94	21.61	21.87	-0.01	2,494,085	5,038	21.92	23.00