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	MKC	75.765	75.765	74.04	74.531	-1.529	1,766,307	15,448	72.37	75.38
2024-04-30	Z	MKC	76.07	76.47	75.26	76.06	-0.235	3,019,036	14,773	72.37	83.85
2024-04-29	Z	MKC	75.88	76.35	75.77	76.29	0.55	1,402,105	11,360	75.38	97.97
2024-04-26	Z	MKC	75.37	76.05	75.15	75.73	0.17	1,248,036	13,595	75.37	82.72
2024-04-25	Z	MKC	75.99	76.90	75.15	75.56	-0.28	1,731,988	18,307	72.37	80.47
2024-04-24	Z	MKC	74.21	76.00	73.68	75.85	0.85	1,824,423	16,102	75.50	76.18
2024-04-23	Z	MKC	74.57	75.22	74.41	75.02	0.35	1,701,212	16,205	67.49	76.19
2024-04-22	Z	MKC	74.21	75.36	73.91	74.69	0.78	1,715,005	17,349	74.23	75.04
2024-04-19	Z	MKC	73.19	74.18	72.73	73.92	1.225	1,726,874	14,556	65.57	74.95
2024-04-18	Z	MKC	72.76	72.95	72.37	72.70	0.46	1,330,397	12,260	72.20	72.96
2024-04-17	Z	MKC	72.22	72.39	71.64	72.27	0.47	1,158,759	9,466	71.92	72.72
2024-04-16	Z	MKC	72.09	72.465	71.68	71.80	-0.09	1,217,914	10,123	71.78	72.40
2024-04-15	Z	MKC	72.05	72.59	71.39	71.90	0.14	1,912,539	16,602	68.43	73.02
2024-04-12	Z	MKC	73.19	73.19	71.36	71.76	-1.67	1,708,048	15,454	70.57	78.73
2024-04-11	Z	MKC	74.90	74.90	72.90	73.42	-1.365	1,719,041	16,400	66.64	73.40
2024-04-10	Z	MKC	75.00	75.38	74.22	74.78	-0.87	1,235,150	13,211	74.26	74.97
2024-04-09	Z	MKC	75.89	76.03	75.26	75.63		1,045,848	10,536	74.99	84.22
2024-04-08	Z	MKC	75.40	76.34	75.37	75.63	0.18	1,279,442	10,390	75.25	76.06
2024-04-05	Z	MKC	75.94	75.98	74.63	75.47	-0.53	1,616,911	11,903	75.06	75.87
2024-04-04	Z	MKC	76.35	77.04	75.725	76.41	0.16	1,856,228	16,919	73.53	81.28
2024-04-03	Z	MKC	78.00	78.22	75.98	76.25	-2.02	1,934,392	15,350	75.31	83.14
2024-04-02	Z	MKC	77.58	78.41	76.93	78.27	1.63	3,759,040	21,660	77.33	80.00
2024-04-01	Z	MKC	75.79	76.97	75.28	76.62	-0.16	2,306,933	18,127	75.68	77.49
2024-03-29	Z	MKC	76.79	77.46	76.475	76.81	0.775	0	0	76.27	77.46
2024-03-28	Z	MKC	76.79	77.46	76.475	76.81	0.775	2,583,936	22,437	76.27	77.46
2024-03-27	Z	MKC	77.75	77.77	75.21	76.03	-1.26	4,352,522	28,032	75.45	76.52
2024-03-26	Z	MKC	74.85	77.75	73.75	77.30	7.40	6,318,300	38,528	77.50	78.00
2024-03-25	Z	MKC	70.28	70.94	69.54	69.94	-0.10	4,908,505	33,972	70.00	76.25
2024-03-22	Z	MKC	69.72	70.12	69.495	70.03	0.54	1,577,146	11,381	63.89	70.50
2024-03-21	Z	MKC	68.61	69.71	67.94	69.48	0.73	1,731,206	13,808	69.33	69.78
2024-03-20	Z	MKC	69.65	70.54	68.34	68.73	-0.69	2,096,134	15,289	68.69	69.35
2024-03-19	Z	MKC	68.08	69.57	67.704	69.40	1.26	1,846,734	13,615	67.50	69.31
2024-03-18	Z	MKC	68.16	69.17	67.96	68.12	-0.02	2,081,347	14,946	68.12	68.85
2024-03-15	Z	MKC	67.49	68.43	67.02	68.17	0.22	3,794,571	14,573	67.78	68.17
2024-03-14	Z	MKC	68.39	68.86	67.69	67.98	-0.70	1,986,981	14,195	67.48	72.09
2024-03-13	Z	MKC	69.29	70.14	68.58	68.67	-0.28	2,311,149	14,723	68.44	70.48
2024-03-12	Z	MKC	69.58	70.50	68.93	68.96	-0.94	1,471,553	12,597	68.67	69.29
2024-03-11	Z	MKC	68.56	70.00	68.56	69.89	1.29	1,554,620	11,551	67.50	69.88
2024-03-08	Z	MKC	68.27	68.92	67.9675	68.58	0.19	957,567	8,972	68.27	68.89
2024-03-07	Z	MKC	68.67	68.68	67.665	68.39	0.09	1,232,304	12,993	67.50	69.44
2024-03-06	Z	MKC	69.43	69.495	67.82	68.31	-0.58	1,558,195	13,997	67.87	68.31
2024-03-05	Z	MKC	68.73	69.16	68.345	68.90	0.43	1,841,878	12,138	67.68	68.89
2024-03-04	Z	MKC	67.675	68.53	67.5286	68.48	0.68	1,233,483	11,460	68.08	68.70
2024-03-01	Z	MKC	68.475	68.60	67.56	67.83	-1.03	1,325,862	9,491	67.55	73.85
2024-02-29	Z	MKC	68.24	69.05	67.63	68.86	1.05	2,743,478	14,911	65.60	75.00
2024-02-28	Z	MKC	67.65	68.24	67.325	67.73	-0.12	1,396,902	10,198	67.60	67.73
2024-02-27	Z	MKC	68.00	68.10	67.53	67.84	-0.09	1,053,915	7,958	67.50	73.70
2024-02-26	Z	MKC	67.97	68.50	67.35	67.88	-0.18	1,319,871	11,042	63.43	68.00
2024-02-23	Z	MKC	67.66	68.71	67.47	68.08	0.29	2,966,086	13,085	67.67	68.29
2024-02-22	Z	MKC	67.09	67.83	65.72	67.79	0.26	2,088,982	13,043	67.00	68.00
2024-02-21	Z	MKC	68.36	68.36	66.93	67.53	-0.53	2,292,181	16,081	63.27	68.98
2024-02-20	Z	MKC	66.235	68.20	66.235	68.06	1.91	2,326,526	15,833	64.79	74.35
2024-02-19	Z	MKC	65.26	66.74	64.855	66.15	0.61	0	0	59.84	66.91
2024-02-16	Z	MKC	65.26	66.74	64.855	66.15	0.61	1,746,645	13,072	59.84	66.91
2024-02-15	Z	MKC	65.50	66.42	64.93	65.55	0.56	2,016,042	13,296	59.45	65.79
2024-02-14	Z	MKC	65.555	65.555	64.435	64.99	-0.37	1,325,164	10,930	65.00	65.50
2024-02-13	Z	MKC	65.95	66.41	64.33	65.35	-0.7205	1,990,372	15,261	59.77	65.50
2024-02-12	Z	MKC	64.60	66.09	64.50	66.07	1.44	1,850,480	14,389	65.67	66.28
2024-02-09	Z	MKC	66.00	66.00	64.33	64.65	-1.15	2,111,075	11,642	64.47	64.92
2024-02-08	Z	MKC	65.59	66.21	65.26	65.82	0.20	1,936,972	11,264	62.90	66.50
2024-02-07	Z	MKC	67.34	67.355	65.52	65.62	-1.41	1,544,100	10,727	65.50	71.20
2024-02-06	Z	MKC	65.92	67.89	65.865	67.05	1.22	1,719,088	13,723	66.50	69.50
2024-02-05	Z	MKC	67.29	67.3899	65.84	65.85	-1.83	1,523,726	11,043	24.99	68.50
2024-02-02	Z	MKC	68.59	68.94	67.11	67.68	-1.02	2,293,896	14,827	49.58	70.20