Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	MFG	3.92	3.94	3.90	3.90	-0.065	633,419	1,523	3.57	4.35
2024-05-06	Z	MFG	3.96	3.98	3.955	3.97		710,794	1,472	3.80	4.30
2024-05-03	Z	MFG	3.93	3.96	3.91	3.96	0.05	646,365	1,147	3.53	4.20
2024-05-02	Z	MFG	3.88	3.91	3.865	3.91	0.055	463,769	1,161	3.38	4.34
2024-05-01	Z	MFG	3.85	3.87	3.83	3.85	-0.03	553,833	1,022	3.37	4.22
2024-04-30	Z	MFG	3.88	3.90	3.87	3.87	0.005	489,740	1,142	3.37	4.23
2024-04-29	Z	MFG	3.86	3.88	3.85	3.87	0.03	612,628	1,371	3.37	4.23
2024-04-26	Z	MFG	3.84	3.87	3.83	3.85	-0.04	599,097	1,220	3.51	4.39
2024-04-25	Z	MFG	3.84	3.90	3.812	3.89	-0.025	637,256	1,230	3.52	4.39
2024-04-24	Z	MFG	3.93	3.94	3.89	3.91	-0.035	633,374	1,056	3.53	4.39
2024-04-23	Z	MFG	3.93	3.96	3.93	3.95	0.015	740,501	1,599	3.49	4.28
2024-04-22	Z	MFG	3.90	3.95	3.90	3.92	0.07	1,235,709	1,982	3.53	4.33
2024-04-19	Z	MFG	3.83	3.865	3.83	3.85	0.005	582,853	2,224	3.47	4.28
2024-04-18	Z	MFG	3.83	3.86	3.82	3.84	0.04	855,997	1,674	3.51	4.38
2024-04-17	Z	MFG	3.83	3.84	3.79	3.80	-0.06	926,448	2,018	3.37	4.12
2024-04-16	Z	MFG	3.90	3.90	3.85	3.86	-0.135	4,039,189	2,522	3.48	4.19
2024-04-15	Z	MFG	4.03	4.06	3.98	3.985	0.075	4,418,663	5,542	3.53	4.37
2024-04-12	Z	MFG	3.93	3.96	3.89	3.91	-0.09	665,764	1,202	3.53	3.99
2024-04-11	Z	MFG	3.95	3.98	3.92	3.98	0.085	686,005	2,670	3.57	4.32
2024-04-10	Z	MFG	3.88	3.89	3.85	3.89	-0.015	1,016,904	2,201	3.72	3.90
2024-04-09	Z	MFG	3.94	3.94	3.89	3.90	-0.04	703,462	1,428	3.55	4.28
2024-04-08	Z	MFG	3.90	3.985	3.90	3.94	0.045	1,552,519	2,476	3.53	4.28
2024-04-05	Z	MFG	3.86	3.90	3.855	3.89		580,621	1,636	3.53	4.24
2024-04-04	Z	MFG	3.91	3.93	3.87	3.88	-0.015	497,534	1,031	3.53	4.33
2024-04-03	Z	MFG	3.85	3.90	3.85	3.89	0.05	691,506	1,508	3.57	4.33
2024-04-02	Z	MFG	3.80	3.86	3.77	3.83	-0.025	842,872	1,340	3.50	4.17
2024-04-01	Z	MFG	3.93	3.93	3.845	3.86	-0.12	1,272,536	1,936	3.48	3.96
2024-03-29	Z	MFG	3.96	3.99	3.94	3.98	0.005	0	0	3.72	4.45
2024-03-28	Z	MFG	3.96	3.99	3.94	3.98	0.005	947,951	2,332	3.72	4.45
2024-03-27	Z	MFG	4.01	4.02	3.96	3.98	-0.05	622,459	1,118	3.72	4.04
2024-03-26	Z	MFG	4.05	4.06	4.02	4.04	-0.005	504,263	1,088	3.90	4.45
2024-03-25	Z	MFG	4.05	4.06	4.0201	4.04	-0.035	912,281	1,605	3.64	4.42
2024-03-22	Z	MFG	4.06	4.0899	4.05	4.07	0.04	1,375,979	1,531	3.70	4.45
2024-03-21	Z	MFG	4.03	4.04	4.01	4.03	0.05	1,111,969	1,647	3.72	4.41
2024-03-20	Z	MFG	3.96	3.9881	3.91	3.97	0.025	1,108,528	2,114	3.95	4.38
2024-03-19	Z	MFG	3.95	3.98	3.92	3.95	-0.04	925,697	1,455	3.61	4.06
2024-03-18	Z	MFG	3.99	4.00	3.97	4.00	0.045	717,952	1,142	3.57	4.37
2024-03-15	Z	MFG	3.91	3.97	3.91	3.95	0.0237	687,239	1,296	3.55	4.29
2024-03-14	Z	MFG	3.96	3.96	3.90	3.93	-0.045	1,100,930	1,416	3.86	4.32
2024-03-13	Z	MFG	3.97	3.995	3.95	3.97	-0.045	895,485	1,411	3.92	4.36
2024-03-12	Z	MFG	4.01	4.03	3.9805	4.02	-0.07	1,072,025	1,929	4.00	4.39
2024-03-11	Z	MFG	4.07	4.12	4.021	4.09	-0.205	2,170,433	3,476	3.94	4.16
2024-03-08	Z	MFG	4.29	4.315	4.25	4.29	0.19	1,556,948	2,942	4.01	4.81
2024-03-07	Z	MFG	4.04	4.09	4.02	4.09	0.1263	1,406,253	3,594	4.00	4.77
2024-03-06	Z	MFG	3.94	3.97	3.935	3.96	0.09	1,159,756	2,939	4.02	4.50
2024-03-05	Z	MFG	3.84	3.88	3.81	3.86	0.045	2,053,201	5,578	3.53	4.34
2024-03-04	Z	MFG	3.83	3.83	3.80	3.81	-0.015	1,718,261	4,575	3.48	3.85
2024-03-01	Z	MFG	3.825	3.83	3.79	3.81	0.05	2,088,869	3,910	3.79	4.25
2024-02-29	Z	MFG	3.75	3.78	3.74	3.76	0.04	1,066,685	3,777	3.43	3.90
2024-02-28	Z	MFG	3.74	3.74	3.70	3.71	-0.07	1,246,402	3,728	3.50	3.95
2024-02-27	Z	MFG	3.73	3.77	3.73	3.77	0.075	2,195,570	4,571	3.45	4.14
2024-02-26	Z	MFG	3.69	3.71	3.6825	3.69	-0.0175	1,566,274	2,806	3.39	4.12
2024-02-23	Z	MFG	3.70	3.71	3.69	3.70		1,165,532	2,937	3.70	3.91
2024-02-22	Z	MFG	3.69	3.70	3.67	3.69	0.025	1,211,847	2,507	3.42	3.92
2024-02-21	Z	MFG	3.65	3.68	3.65	3.67	-0.005	861,333	2,350	3.32	4.03
2024-02-20	Z	MFG	3.70	3.70	3.67	3.67	0.02	926,100	3,257	3.31	4.03
2024-02-19	Z	MFG	3.63	3.66	3.625	3.65	0.03	0	0	3.30	3.99
2024-02-16	Z	MFG	3.63	3.66	3.625	3.65	0.03	986,169	2,029	3.30	3.99
2024-02-15	Z	MFG	3.58	3.61	3.57	3.61	-0.025	1,323,114	3,107	3.57	3.91
2024-02-14	Z	MFG	3.61	3.63	3.585	3.63	-0.01	1,685,798	4,220	3.30	4.05
2024-02-13	Z	MFG	3.63	3.65	3.60	3.63	-0.02	1,458,967	3,537	3.50	3.95
2024-02-12	Z	MFG	3.64	3.665	3.64	3.64	0.015	1,242,258	2,318	3.61	4.03
2024-02-09	Z	MFG	3.61	3.64	3.59	3.63	0.03	741,070	1,889	3.34	4.02
2024-02-08	Z	MFG	3.64	3.64	3.58	3.60	-0.105	1,019,673	2,285	3.41	3.92