Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MIELY	31.99	32.63	31.99	32.38	1.712	65,296	271	31.64	32.63
2024-04-25	Q	MIELY	31.31	31.31	30.40	30.668	-1.132	48,722	303	29.96	31.06
2024-04-24	Q	MIELY	31.01	31.89	31.01	31.80	0.32	25,968	270	31.31	32.33
2024-04-23	Q	MIELY	31.00	32.00	31.00	31.48	-0.37	52,067	260	31.31	32.12
2024-04-22	Q	MIELY	32.00	32.00	31.56	31.85	-0.1664	38,727	221	31.31	32.29
2024-04-19	Q	MIELY	31.89	32.15	31.65	32.0164	-0.0336	58,002	316	31.01	32.11
2024-04-18	Q	MIELY	31.15	32.78	31.15	32.05	-0.306	61,514	321	31.59	32.76
2024-04-17	Q	MIELY	32.22	32.92	32.02	32.356	-0.254	32,757	241	32.17	32.88
2024-04-16	Q	MIELY	33.5999	33.5999	32.54	32.61	-0.54	38,448	296	32.00	33.21
2024-04-15	Q	MIELY	33.54	33.89	32.96	33.15	0.01	24,182	198	32.85	33.91
2024-04-12	Q	MIELY	32.29	33.21	32.29	33.14	-0.30	23,191	243	32.48	33.74
2024-04-11	Q	MIELY	33.64	33.64	33.28	33.44	1.0012	51,727	264	32.88	34.06
2024-04-10	Q	MIELY	32.49	33.92	32.28	32.4388	-0.5312	55,883	254	32.29	32.99
2024-04-09	Q	MIELY	32.50	33.16	32.50	32.97	0.80	128,333	448	32.95	33.57
2024-04-08	Q	MIELY	31.98	32.25	31.98	32.17	0.63	62,746	250	32.17	32.23
2024-04-05	Q	MIELY	31.50	31.60	31.30	31.54	-0.46	113,423	277	31.29	32.09
2024-04-04	Q	MIELY	32.99	32.99	31.67	32.00	-0.30	206,467	311	31.62	32.69
2024-04-03	Q	MIELY	32.09	32.35	32.09	32.30	-0.1605	73,436	266	32.09	32.78
2024-04-02	Q	MIELY	32.42	32.51	32.40	32.4605	-0.1595	21,470	201	31.81	33.06
2024-04-01	Q	MIELY	33.30	33.32	32.52	32.62	-0.70	97,049	257	31.93	33.24
2024-03-29	Q	MIELY	34.34	34.34	33.32	33.32	-0.375	0	0
2024-03-28	Q	MIELY	34.34	34.34	33.32	33.32	-0.375	24,782	225	33.32	34.44
2024-03-27	Q	MIELY	33.625	34.64	33.54	33.695	0.2946	22,811	214	33.34	34.38
2024-03-26	Q	MIELY	34.20	34.20	33.80	33.80	0.25	28,995	215	33.70	34.55
2024-03-25	Q	MIELY	33.50	33.68	33.49	33.55	-0.32	33,230	242	32.90	34.29
2024-03-22	Q	MIELY	33.64	33.97	33.60	33.87	0.17	262,732	167	33.31	34.56
2024-03-21	Q	MIELY	33.01	33.9391	33.01	33.70	-0.1795	123,443	236	33.31	33.78
2024-03-20	Q	MIELY	33.66	33.89	33.5895	33.8795	0.2595	21,091	183	33.31	34.32
2024-03-19	Q	MIELY	33.765	33.765	33.30	33.62	0.478	25,850	261	33.37	34.12
2024-03-18	Q	MIELY	33.00	33.19	33.00	33.142	0.482	44,243	202	32.45	33.75
2024-03-15	Q	MIELY	33.00	33.00	32.63	32.66	0.61	30,564	225	32.38	33.31
2024-03-14	Q	MIELY	31.99	33.06	31.99	32.05	0.04	29,947	202	31.85	32.70
2024-03-13	Q	MIELY	31.7091	32.01	31.55	32.01	-0.81	29,530	247	31.32	32.50
2024-03-12	Q	MIELY	33.44	33.44	32.54	32.82	-0.06	52,769	231	32.11	33.20
2024-03-11	Q	MIELY	33.97	33.97	32.88	32.88	-0.90	28,152	219	32.31	33.56
2024-03-08	Q	MIELY	33.11	34.83	33.11	33.78	0.26	25,246	227	33.31	34.25
2024-03-07	Q	MIELY	33.52	33.52	33.42	33.52	0.42	30,421	216	33.20	34.13
2024-03-06	Q	MIELY	31.99	33.23	31.99	33.10	0.82	29,659	232	32.43	33.50
2024-03-05	Q	MIELY	32.66	33.00	32.28	32.28	0.24	40,593	300	31.84	33.03
2024-03-04	Q	MIELY	33.17	33.17	31.25	32.04	-0.32	32,121	201	31.90	32.50
2024-03-01	Q	MIELY	33.00	33.00	32.298	32.388	0.6957	28,723	171	32.26	33.00
2024-02-29	Q	MIELY	30.73	31.88	30.73	31.6923	-0.3477	29,607	244	30.86	32.23
2024-02-28	Q	MIELY	32.76	32.76	31.98	32.04	0.105	18,599	205	31.75	32.71
2024-02-27	Q	MIELY	31.868	32.00	31.78	31.935	0.275	16,610	203	31.22	32.58
2024-02-26	Q	MIELY	30.51	31.74	30.51	31.66	0.71	22,427	181	30.72	31.70
2024-02-23	Q	MIELY	29.76	31.20	29.76	30.95	0.05	19,249	168	30.18	31.42
2024-02-22	Q	MIELY	30.905	30.96	30.855	30.90	0.57	23,335	234	30.31	31.48
2024-02-21	Q	MIELY	30.4699	30.4699	30.275	30.33	-0.669	25,898	228	29.78	30.36
2024-02-20	Q	MIELY	31.99	31.99	30.89	30.999	0.884	53,168	320	30.48	31.05
2024-02-19	Q	MIELY	30.00	30.247	30.00	30.115	0.405	0	0
2024-02-16	Q	MIELY	30.00	30.247	30.00	30.115	0.405	28,662	229	30.02	30.25
2024-02-15	Q	MIELY	29.09	29.71	28.86	29.71	1.358	88,742	356	29.15	29.98
2024-02-14	Q	MIELY	27.56	28.41	27.56	28.352	-0.203	30,681	234	28.11	28.88
2024-02-13	Q	MIELY	28.83	28.834	28.48	28.555	0.275	81,038	264	28.24	29.15
2024-02-12	Q	MIELY	29.11	29.11	28.20	28.28	0.10	26,971	199	28.25	29.00
2024-02-09	Q	MIELY	27.80	28.18	27.80	28.18	0.48	111,811	234	27.55	28.55
2024-02-08	Q	MIELY	27.739	27.83	27.62	27.70	0.44	33,338	308	27.72	28.29
2024-02-07	Q	MIELY	27.214	27.28	27.18	27.26	-0.67	25,518	230	27.15	27.38
2024-02-06	Q	MIELY	27.95	28.01	27.87	27.93	-1.67	24,181	229	27.39	28.47
2024-02-05	Q	MIELY	29.60	29.60	29.00	29.60	0.29	47,770	303	29.05	29.74
2024-02-02	Q	MIELY	28.36	29.40	28.36	29.31	-0.22	42,649	196	28.72	29.50
2024-02-01	Q	MIELY	29.3661	29.53	29.32	29.53	-0.07	21,358	183	28.91	29.55
2024-01-31	Q	MIELY	29.80	29.86	29.545	29.60	0.06	15,010	164	29.21	30.00
2024-01-30	Q	MIELY	29.3801	29.67	29.3801	29.54	-0.25	29,733	175	29.50	30.00
2024-01-29	Q	MIELY	29.73	29.83	29.64	29.79	0.55	30,302	224	29.20	30.00