Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	MKL	1,445.81	1,464.10	1,445.81	1,458.40	12.21	34,497	2,840	1,376.76	1,622.82
2024-04-29	Z	MKL	1,439.00	1,462.56	1,436.00	1,449.34	14.685	36,725	2,928	1,298.59	1,622.82
2024-04-26	Z	MKL	1,445.00	1,450.09	1,433.06	1,436.52	-13.505	33,777	2,431	1,428.00	1,641.46
2024-04-25	Z	MKL	1,461.77	1,469.96	1,440.08	1,450.95	-13.86	29,812	2,317	1,400.00	1,641.46
2024-04-24	Z	MKL	1,474.79	1,484.22	1,450.22	1,462.36	-16.79	38,281	2,972	1,446.36	1,512.17
2024-04-23	Z	MKL	1,476.56	1,486.64	1,467.54	1,479.65	14.41	36,619	2,626	1,356.76	1,641.46
2024-04-22	Z	MKL	1,463.74	1,482.6022	1,451.89	1,471.41	16.91	37,422	2,859	1,446.36	1,560.00
2024-04-19	Z	MKL	1,443.80	1,456.86	1,438.82	1,456.69	20.58	42,653	3,289	1,400.00	1,468.00
2024-04-18	Z	MKL	1,437.24	1,444.96	1,420.04	1,436.13	7.57	27,009	2,179	1,428.00	1,568.54
2024-04-17	Z	MKL	1,421.00	1,433.27	1,417.65	1,428.51	5.635	39,738	2,711	1,356.76	1,568.54
2024-04-16	Z	MKL	1,427.98	1,435.80	1,419.5201	1,423.66	-3.25	40,261	2,944	1,410.00	1,422.00
2024-04-15	Z	MKL	1,439.5248	1,449.4619	1,425.18	1,426.68	-5.86	41,531	2,859	1,423.00	1,568.54
2024-04-12	Z	MKL	1,443.18	1,462.36	1,427.10	1,432.54	-11.33	60,484	3,418	1,429.88	1,432.53
2024-04-11	Z	MKL	1,486.51	1,489.465	1,438.16	1,443.85	-48.04	74,105	4,639	1,310.37	1,456.00
2024-04-10	Z	MKL	1,483.80	1,503.88	1,481.66	1,490.09	0.37	38,906	3,293	1,456.76	1,641.46
2024-04-09	Z	MKL	1,499.43	1,507.93	1,482.00	1,490.25	-18.03	41,293	3,559	1,489.96	1,619.16
2024-04-08	Z	MKL	1,511.21	1,522.56	1,505.01	1,508.32	-1.99	33,276	2,250	1,467.76	1,524.98
2024-04-05	Z	MKL	1,486.76	1,520.13	1,486.76	1,509.43	21.06	45,005	2,918	1,456.76	1,680.35
2024-04-04	Z	MKL	1,512.42	1,513.69	1,487.20	1,490.04	-2.82	31,160	2,443	1,456.76	1,507.00
2024-04-03	Z	MKL	1,498.90	1,512.445	1,492.99	1,494.26	-9.47	25,448	2,351	1,350.98	1,644.56
2024-04-02	Z	MKL	1,507.68	1,512.26	1,497.28	1,502.46	-8.555	31,560	2,794	1,342.27	1,644.56
2024-04-01	Z	MKL	1,523.20	1,523.20	1,496.55	1,508.78	-13.035	37,641	3,063	1,497.00	1,538.96
2024-03-29	Z	MKL	1,532.70	1,534.62	1,512.83	1,521.48	-5.82	0	0	1,483.36	1,547.77
2024-03-28	Z	MKL	1,532.70	1,534.62	1,512.83	1,521.48	-5.82	39,571	3,062	1,483.36	1,547.77
2024-03-27	Z	MKL	1,495.00	1,530.26	1,490.77	1,527.35	37.55	40,219	2,686	1,467.76	1,532.86
2024-03-26	Z	MKL	1,512.96	1,518.76	1,485.70	1,489.96	-24.25	43,021	3,373	1,426.36	1,556.49
2024-03-25	Z	MKL	1,518.85	1,531.43	1,507.83	1,511.74	-9.91	31,947	2,820	1,501.76	1,663.91
2024-03-22	Z	MKL	1,522.03	1,528.00	1,515.94	1,518.63	-4.01	29,181	2,413	1,516.88	1,518.62
2024-03-21	Z	MKL	1,514.09	1,529.95	1,509.59	1,522.63	6.41	34,306	2,818	1,522.64	1,524.73
2024-03-20	Z	MKL	1,511.45	1,519.6499	1,510.45	1,514.40	-0.35	37,695	2,755	1,495.56	1,530.00
2024-03-19	Z	MKL	1,516.23	1,523.75	1,508.01	1,513.00	3.21	51,521	2,832	1,500.01	1,530.00
2024-03-18	Z	MKL	1,520.67	1,528.17	1,506.04	1,509.75	-14.13	39,998	2,415	1,280.00	1,530.00
2024-03-15	Z	MKL	1,494.84	1,525.52	1,489.79	1,523.04	13.64	64,658	3,294	1,391.40	1,663.91
2024-03-14	Z	MKL	1,502.61	1,514.31	1,496.93	1,506.19	5.06	48,347	3,257	1,502.08	1,545.00
2024-03-13	Z	MKL	1,500.00	1,508.29	1,491.93	1,501.28	3.19	42,208	2,858	1,426.36	1,504.00
2024-03-12	Z	MKL	1,499.10	1,511.47	1,492.38	1,498.63	-3.24	38,574	2,921	1,426.36	1,663.91
2024-03-11	Z	MKL	1,490.32	1,505.155	1,490.32	1,500.82	3.22	24,062	2,118	1,490.00	1,506.00
2024-03-08	Z	MKL	1,499.84	1,509.8741	1,495.18	1,496.89	-1.70	23,366	2,219	1,463.00	1,506.00
2024-03-07	Z	MKL	1,503.59	1,508.71	1,491.34	1,500.27	-3.92	36,855	2,876	1,452.00	1,655.38
2024-03-06	Z	MKL	1,485.24	1,513.03	1,478.76	1,506.26	29.63	42,666	3,410	1,450.00	1,682.52
2024-03-05	Z	MKL	1,484.28	1,498.89	1,468.56	1,475.95	-9.62	55,178	4,737	1,475.95	1,500.03
2024-03-04	Z	MKL	1,487.58	1,501.51	1,482.01	1,483.75	-7.93	43,093	4,321	1,461.38	1,484.00
2024-03-01	Z	MKL	1,498.00	1,514.00	1,485.05	1,492.00	-0.48	57,501	4,252	1,425.00	1,689.50
2024-02-29	Z	MKL	1,490.00	1,496.10	1,468.67	1,492.48	3.78	114,891	4,428	1,375.78	1,628.25
2024-02-28	Z	MKL	1,461.42	1,491.29	1,461.42	1,487.90	28.40	50,812	3,905	1,408.00	1,620.04
2024-02-27	Z	MKL	1,454.26	1,465.67	1,431.60	1,461.42	19.07	52,025	3,045	1,326.03	1,499.99
2024-02-26	Z	MKL	1,476.22	1,491.29	1,441.02	1,443.07	-29.505	64,202	4,744	1,413.88	1,514.00
2024-02-23	Z	MKL	1,477.16	1,484.9502	1,465.86	1,471.52	-2.48	53,475	3,549	1,451.00	1,475.00
2024-02-22	Z	MKL	1,467.32	1,480.00	1,459.15	1,474.52	10.93	48,289	3,632	1,432.00	1,491.49
2024-02-21	Z	MKL	1,456.28	1,467.91	1,451.11	1,462.82	8.825	38,383	3,100	1,432.00	1,603.39
2024-02-20	Z	MKL	1,452.02	1,474.1601	1,450.00	1,453.13	-9.47	44,600	4,262	1,432.00	1,491.49
2024-02-19	Z	MKL	1,472.06	1,482.86	1,460.94	1,461.50	-6.42	0	0	1,461.50	1,491.49
2024-02-16	Z	MKL	1,472.06	1,482.86	1,460.94	1,461.50	-6.42	41,190	3,323	1,461.50	1,491.49
2024-02-15	Z	MKL	1,470.64	1,491.52	1,467.23	1,469.66	-0.77	58,317	4,172	1,294.94	1,514.00
2024-02-14	Z	MKL	1,443.65	1,468.98	1,441.02	1,468.97	28.02	39,340	3,343	1,411.87	1,478.00
2024-02-13	Z	MKL	1,444.84	1,450.82	1,431.49	1,440.96	-2.68	50,615	3,865	1,405.00	1,440.96
2024-02-12	Z	MKL	1,433.99	1,451.85	1,426.645	1,443.97	15.90	49,889	4,156	1,444.50	1,514.00
2024-02-09	Z	MKL	1,407.00	1,434.62	1,405.1101	1,428.94	22.65	54,976	3,825	1,403.82	1,478.00
2024-02-08	Z	MKL	1,441.15	1,448.69	1,407.16	1,408.45	-37.92	63,519	4,810	1,250.00	1,499.00
2024-02-07	Z	MKL	1,419.05	1,456.29	1,415.11	1,445.42	36.50	67,115	4,791	1,420.00	1,628.25
2024-02-06	Z	MKL	1,432.40	1,433.97	1,406.52	1,407.76	-10.70	87,181	5,280	1,407.80	1,478.00
2024-02-05	Z	MKL	1,412.41	1,429.535	1,412.41	1,418.46	7.22	91,624	6,816	1,375.78	1,546.82
2024-02-02	Z	MKL	1,409.28	1,425.83	1,399.045	1,412.41	16.89	114,515	7,423	1,277.77	1,543.58