Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-10	Z	MFV	4.41	4.42	4.40	4.41	-0.005	244,915	112	4.35	4.72
2024-04-09	Z	MFV	4.41	4.42	4.41	4.415	0.0006	27,039	38	3.98	4.71
2024-04-08	Z	MFV	4.40	4.42	4.40	4.41		26,751	40	4.40	4.71
2024-04-05	Z	MFV	4.4101	4.4101	4.41	4.41	0.0001	5,253	10	4.40	4.88
2024-04-04	Z	MFV	4.4174	4.42	4.4014	4.41	-0.0086	31,249	40	4.40	4.88
2024-04-03	Z	MFV	4.39	4.4376	4.3897	4.41	0.0101	40,924	77	3.82	4.71
2024-04-02	Z	MFV	4.39	4.41	4.39	4.40	-0.03	36,316	49	3.94	4.74
2024-04-01	Z	MFV	4.47	4.47	4.42	4.43	-0.02	26,311	56	4.30	4.50
2024-03-29	Z	MFV	4.39	4.45	4.39	4.45	0.03	0	0	4.30	4.88
2024-03-28	Z	MFV	4.39	4.45	4.39	4.45	0.03	24,978	55	4.30	4.88
2024-03-27	Z	MFV	4.4026	4.41	4.40	4.41	0.0298	18,109	46	4.30	4.88
2024-03-26	Z	MFV	4.40	4.41	4.38	4.38	-0.005	35,299	64	4.05	4.50
2024-03-25	Z	MFV	4.3713	4.40	4.3601	4.385	0.005	26,144	34	4.05	4.83
2024-03-22	Z	MFV	4.35	4.405	4.30	4.38	-0.02	94,908	63	4.11	4.86
2024-03-21	Z	MFV	4.36	4.40	4.36	4.40	0.012	31,471	71	4.30	4.68
2024-03-20	Z	MFV	4.38	4.3802	4.36	4.38	0.02	68,066	64	4.30	4.66
2024-03-19	Z	MFV	4.32	4.3707	4.32	4.36	0.002	59,248	72	4.30	4.67
2024-03-18	Z	MFV	4.32	4.37	4.32	4.36	-0.008	118,296	159	3.50	4.66
2024-03-15	Z	MFV	4.345	4.39	4.345	4.36	0.01	23,195	24	4.05	4.63
2024-03-14	Z	MFV	4.30	4.38	4.30	4.36	0.01	254,950	140	4.30	4.57
2024-03-13	Z	MFV	4.28	4.38	4.28	4.35		41,469	46	4.05	4.56
2024-03-12	Z	MFV	4.37	4.37	4.35	4.35	0.0067	45,063	60	4.04	4.57
2024-03-11	Z	MFV	4.34	4.40	4.34	4.38	0.01	42,406	73	4.07	4.58
2024-03-08	Z	MFV	4.35	4.39	4.35	4.38	0.015	15,459	39	3.91	4.83
2024-03-07	Z	MFV	4.35	4.3799	4.3498	4.37	0.015	77,961	54	3.86	4.84
2024-03-06	Z	MFV	4.31	4.35	4.31	4.35	0.03	18,075	55	4.01	4.72
2024-03-05	Z	MFV	4.30	4.32	4.30	4.31	0.01	55,449	109	4.00	4.59
2024-03-04	Z	MFV	4.27	4.31	4.27	4.30	-0.03	125,260	200	4.03	4.55
2024-03-01	Z	MFV	4.2999	4.35	4.2999	4.331	0.011	37,728	61	4.02	4.95
2024-02-29	Z	MFV	4.36	4.36	4.31	4.32		8,083	32	4.02	4.93
2024-02-28	Z	MFV	4.31	4.36	4.28	4.32	0.01	33,151	72	4.00	4.48
2024-02-27	Z	MFV	4.30	4.32	4.27	4.30	0.0263	81,812	75	3.86	4.51
2024-02-26	Z	MFV	4.27	4.31	4.27	4.28	-0.015	17,038	36	4.00	4.67
2024-02-23	Z	MFV	4.3006	4.31	4.2827	4.30	-0.01	67,408	71	4.01	4.48
2024-02-22	Z	MFV	4.26	4.315	4.26	4.31	0.0406	64,087	60	4.01	4.48
2024-02-21	Z	MFV	4.31	4.31	4.27	4.27	-0.0001	13,014	32	3.84	4.47
2024-02-20	Z	MFV	4.29	4.29	4.27	4.28	-0.01	12,291	36	4.06	4.48
2024-02-19	Z	MFV	4.29	4.30	4.26	4.29	0.03	0	0	4.20	6.88
2024-02-16	Z	MFV	4.29	4.30	4.26	4.29	0.03	28,387	81	4.20	6.88
2024-02-15	Z	MFV	4.26	4.28	4.26	4.27	-0.01	50,982	91	3.98	4.86
2024-02-14	Z	MFV	4.19	4.31	4.18	4.28	0.18	231,747	308	3.86	5.26
2024-02-13	Z	MFV	4.12	4.12	4.0795	4.08	-0.0433	24,319	72	4.17	4.60
2024-02-12	Z	MFV	4.155	4.17	4.1443	4.16		18,460	78	3.90	4.24
2024-02-09	Z	MFV	4.135	4.18	4.1301	4.16	0.01	13,758	49	3.88	4.55
2024-02-08	Z	MFV	4.125	4.14	4.11	4.13	0.01	16,348	44	3.88	4.81
2024-02-07	Z	MFV	4.14	4.14	4.11	4.13	0.02	4,508	24	3.92	4.63
2024-02-06	Z	MFV	4.09	4.1208	4.0813	4.12	0.0401	20,642	42	3.89	4.74
2024-02-05	Z	MFV	4.06	4.085	4.06	4.08	-0.025	29,646	43	3.66	4.40
2024-02-02	Z	MFV	4.13	4.13	4.1001	4.11	-0.02	16,356	39	3.72	4.42
2024-02-01	Z	MFV	4.09	4.16	4.09	4.13	0.0201	21,841	51	3.86	4.41
2024-01-31	Z	MFV	4.11	4.13	4.10	4.10	0.015	16,130	68	3.85	4.78