Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MHK	116.50	116.50	113.51	115.62	0.765	480,140	8,875	92.91	131.34
2024-05-01	Z	MHK	115.13	120.33	114.48	114.87	-0.46	787,768	10,657	110.00	116.50
2024-04-30	Z	MHK	116.67	118.48	115.11	115.32	-3.13	572,969	10,261	111.18	115.24
2024-04-29	Z	MHK	115.65	119.62	115.65	118.43	2.96	1,027,320	11,817	104.21	135.68
2024-04-26	Z	MHK	117.98	120.49	112.46	115.45	5.10	1,100,161	14,361	115.03	126.18
2024-04-25	Z	MHK	109.59	110.93	107.06	110.27	-1.13	832,401	12,555	92.91	136.77
2024-04-24	Z	MHK	112.05	113.39	110.04	111.40	-2.06	534,711	7,496	92.91	146.54
2024-04-23	Z	MHK	110.09	114.22	109.92	113.44	3.39	550,067	7,886	110.54	135.68
2024-04-22	Z	MHK	109.35	110.70	108.895	109.95	1.065	535,781	6,033	91.45	142.47
2024-04-19	Z	MHK	108.21	109.62	108.21	108.88	0.80	408,027	7,025	97.69	136.77
2024-04-18	Z	MHK	109.65	110.18	107.42	108.08	-0.18	598,856	8,591	107.26	108.62
2024-04-17	Z	MHK	110.38	110.4125	108.19	108.27	-1.259	468,727	6,834	107.70	118.36
2024-04-16	Z	MHK	110.89	111.76	109.13	109.49	-2.22	744,437	9,233	107.69	135.68
2024-04-15	Z	MHK	114.085	114.91	110.63	111.74	-1.43	875,297	9,077	109.39	124.83
2024-04-12	Z	MHK	116.40	116.955	112.725	113.17	-4.50	921,483	10,699	111.28	114.99
2024-04-11	Z	MHK	120.31	120.58	117.62	117.68	-2.05	785,170	9,829	115.24	152.60
2024-04-10	Z	MHK	120.93	121.36	118.86	119.67	-5.47	678,614	10,210	118.78	120.19
2024-04-09	Z	MHK	124.26	125.505	122.97	125.15	1.87	516,732	6,971	124.58	136.36
2024-04-08	Z	MHK	123.25	124.80	122.85	123.29	0.89	508,988	7,766	122.62	124.04
2024-04-05	Z	MHK	122.26	123.51	121.49	122.36	0.30	567,150	7,665	102.51	135.02
2024-04-04	Z	MHK	128.08	128.39	121.81	122.11	-4.44	603,812	8,303	119.67	134.94
2024-04-03	Z	MHK	124.64	126.59	124.535	126.42	1.33	488,832	6,480	123.89	127.91
2024-04-02	Z	MHK	126.55	126.83	124.34	125.13	-3.36	655,749	8,530	124.39	136.59
2024-04-01	Z	MHK	130.81	130.81	128.45	128.47	-2.44	425,456	7,300	127.59	129.04
2024-03-29	Z	MHK	128.99	131.19	128.87	130.89	1.97	0	0	130.19	131.65
2024-03-28	Z	MHK	128.99	131.19	128.87	130.89	1.97	449,023	6,360	130.19	131.65
2024-03-27	Z	MHK	126.07	129.03	126.07	128.92	3.845	429,870	7,057	128.01	129.45
2024-03-26	Z	MHK	126.08	127.34	125.005	125.10	-0.56	363,550	5,045	124.59	126.02
2024-03-25	Z	MHK	125.52	127.755	124.97	125.65	0.51	480,691	5,769	125.06	137.33
2024-03-22	Z	MHK	126.25	126.78	124.74	125.12	-1.043	276,438	4,442	113.33	125.79
2024-03-21	Z	MHK	124.63	127.32	124.21	126.18	2.58	556,132	7,490	125.60	127.03
2024-03-20	Z	MHK	120.97	124.035	120.315	123.58	2.73	494,490	6,650	122.50	138.00
2024-03-19	Z	MHK	118.81	121.07	118.81	120.89	1.62	389,912	4,931	120.89	134.60
2024-03-18	Z	MHK	118.00	120.36	116.96	119.24	1.44	659,860	6,303	107.14	121.40
2024-03-15	Z	MHK	116.17	118.73	116.10	117.83	0.84	1,265,363	6,121	117.38	134.60
2024-03-14	Z	MHK	120.39	121.22	116.60	116.95	-4.65	733,966	7,598	116.06	118.11
2024-03-13	Z	MHK	119.98	123.08	119.855	121.56	1.863	632,513	6,947	119.86	132.97
2024-03-12	Z	MHK	120.37	121.755	119.01	119.65	-0.68	546,380	7,853	116.44	132.78
2024-03-11	Z	MHK	121.00	121.69	119.82	120.34	-1.30	542,358	5,878	110.00	133.53
2024-03-08	Z	MHK	122.43	122.79	121.10	121.66	0.09	580,336	7,946	121.07	122.25
2024-03-07	Z	MHK	120.66	122.735	120.39	121.56	1.62	388,676	7,376	108.30	133.51
2024-03-06	Z	MHK	120.17	120.17	118.29	119.97	1.15	525,586	7,256	106.51	131.34
2024-03-05	Z	MHK	120.26	122.59	118.87	118.91	-1.95	699,284	9,118	117.23	140.96
2024-03-04	Z	MHK	121.08	123.265	120.54	120.83	-0.68	667,792	7,860	120.09	121.26
2024-03-01	Z	MHK	118.64	122.51	117.78	121.395	2.775	1,018,706	10,450	110.32	121.82
2024-02-29	Z	MHK	117.24	119.325	116.94	118.62	2.48	837,527	8,423	106.32	120.71
2024-02-28	Z	MHK	114.53	117.64	114.39	116.11	1.10	694,128	7,860	116.11	126.35
2024-02-27	Z	MHK	114.98	115.90	114.1308	115.05	1.20	568,939	6,346	102.05	133.29
2024-02-26	Z	MHK	114.34	115.51	113.48	113.88	-1.02	506,510	5,400	111.33	128.08
2024-02-23	Z	MHK	114.34	115.21	113.11	114.94	1.09	332,882	4,165	114.21	115.34
2024-02-22	Z	MHK	114.98	114.98	113.57	113.93	0.19	561,028	6,515	102.05	128.08
2024-02-21	Z	MHK	113.62	114.29	112.895	113.74	-0.31	598,309	7,702	103.34	128.08
2024-02-20	Z	MHK	113.82	115.055	113.56	114.07	-1.33	842,753	9,326	111.81	114.07
2024-02-19	Z	MHK	114.57	117.11	114.20	115.42	-1.03	0	0	80.70	115.42
2024-02-16	Z	MHK	114.57	117.11	114.20	115.42	-1.03	710,071	7,229	80.70	115.42
2024-02-15	Z	MHK	117.99	118.36	116.23	116.45	-0.25	641,411	7,320	105.15	116.90
2024-02-14	Z	MHK	117.08	117.08	114.32	116.69	1.40	867,441	11,938	93.58	119.79
2024-02-13	Z	MHK	112.81	115.92	112.12	115.28	-1.94	1,447,621	14,138	99.00	125.31
2024-02-12	Z	MHK	113.82	117.80	111.6748	117.24	7.26	1,502,815	17,472	114.78	129.60
2024-02-09	Z	MHK	105.59	111.80	101.83	110.01	0.41	2,002,807	20,702	100.04	110.51
2024-02-08	Z	MHK	109.25	111.36	109.25	109.61	0.67	1,034,041	10,989	91.45	110.30
2024-02-07	Z	MHK	107.83	110.18	107.48	108.96	2.13	817,594	10,114	93.28	119.90
2024-02-06	Z	MHK	105.79	108.14	105.53	106.81	0.47	601,371	7,172	97.14	107.33
2024-02-05	Z	MHK	107.02	108.27	104.78	106.35	-2.59	785,691	10,221	89.25	125.91