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	MLI	56.59	56.96	55.63	56.88	0.80	493,726	7,358	55.00	65.13
2024-05-01	Z	MLI	56.06	57.04	55.83	56.09	0.32	690,233	6,474	50.17	57.50
2024-04-30	Z	MLI	57.51	57.58	55.75	55.82	-2.28	766,490	6,828	55.00	65.13
2024-04-29	Z	MLI	57.53	58.35	56.77	58.07	0.72	715,340	6,684	50.30	59.14
2024-04-26	Z	MLI	58.65	58.93	56.86	57.33	-1.08	687,362	7,595	48.93	65.13
2024-04-25	Z	MLI	57.44	58.96	57.04	58.41	0.45	1,152,312	9,607	55.00	65.02
2024-04-24	Z	MLI	57.60	59.59	56.94	57.96	0.52	1,581,071	11,332	55.00	65.02
2024-04-23	Z	MLI	54.45	57.65	54.085	57.44	3.885	1,276,447	9,796	57.44	59.01
2024-04-22	Z	MLI	53.14	53.86	52.22	53.54	1.26	620,524	7,023	48.00	58.67
2024-04-19	Z	MLI	52.10	53.075	51.98	52.28	-0.02	1,216,643	5,858	47.04	59.43
2024-04-18	Z	MLI	52.12	53.30	52.09	52.32	0.34	665,853	5,937	50.49	53.00
2024-04-17	Z	MLI	52.71	52.975	51.81	51.97	-0.115	753,927	6,452	46.92	59.43
2024-04-16	Z	MLI	51.47	52.35	50.8501	52.09	0.35	492,404	5,909	48.00	59.43
2024-04-15	Z	MLI	52.32	52.41	51.33	51.77	0.05	377,970	4,183	46.43	59.43
2024-04-12	Z	MLI	51.93	52.21	51.38	51.72	-0.525	387,347	3,991	48.00	59.43
2024-04-11	Z	MLI	51.80	52.44	51.34	52.25	0.491	439,791	4,810	48.00	59.43
2024-04-10	Z	MLI	52.84	53.24	51.51	51.71	-2.255	562,306	6,359	46.43	65.13
2024-04-09	Z	MLI	54.19	54.39	53.12	53.96	-0.05	393,187	4,198	47.10	65.13
2024-04-08	Z	MLI	54.11	54.44	53.61	54.01	0.16	434,339	3,763	53.61	54.45
2024-04-05	Z	MLI	52.87	53.89	52.87	53.85	1.05	403,414	3,828	48.00	65.13
2024-04-04	Z	MLI	53.71	53.92	52.55	52.79	-0.45	457,877	4,628	51.73	58.76
2024-04-03	Z	MLI	51.96	53.59	51.875	53.20	0.95	513,044	4,838	52.14	59.14
2024-04-02	Z	MLI	53.05	53.05	51.70	52.25	-1.36	625,722	5,560	52.20	53.30
2024-04-01	Z	MLI	54.26	54.34	53.14	53.54	-0.39	481,495	5,610	52.00	54.61
2024-03-29	Z	MLI	53.54	54.64	53.21	53.93	0.53	0	0	52.89	55.01
2024-03-28	Z	MLI	53.54	54.64	53.21	53.93	0.53	637,379	4,934	52.89	55.01
2024-03-27	Z	MLI	53.15	53.52	52.78	53.40	0.49	733,003	5,678	52.90	53.74
2024-03-26	Z	MLI	53.42	53.61	52.79	52.91	-0.31	429,558	4,466	52.58	57.67
2024-03-25	Z	MLI	54.11	54.35	53.19	53.20	-0.78	357,968	4,413	47.82	58.91
2024-03-22	Z	MLI	54.15	54.29	53.718	53.98	-0.22	336,471	4,277	48.95	54.38
2024-03-21	Z	MLI	52.99	54.39	52.81	54.21	1.56	626,600	5,430	52.00	59.68
2024-03-20	Z	MLI	52.20	52.69	51.74	52.63	0.38	700,249	7,172	52.63	58.38
2024-03-19	Z	MLI	52.12	52.66	52.04	52.27	-0.04	563,357	4,496	46.49	57.80
2024-03-18	Z	MLI	52.50	52.95	52.18	52.27	-0.14	551,084	5,240	48.00	54.98
2024-03-15	Z	MLI	51.28	52.60	51.28	52.40	0.959	3,999,643	6,677	51.99	59.68
2024-03-14	Z	MLI	51.59	51.69	50.84	51.45	-0.23	481,121	5,080	46.34	56.70
2024-03-13	Z	MLI	51.86	52.09	51.27	51.89	0.04	648,908	6,630	46.89	57.20
2024-03-12	Z	MLI	51.90	51.92	50.97	51.86	-0.0725	476,847	5,938	51.51	52.24
2024-03-11	Z	MLI	51.85	52.22	51.46	51.95	0.20	854,008	7,634	46.70	52.20
2024-03-08	Z	MLI	52.32	52.72	51.15	51.76	-0.08	774,891	7,081	51.40	57.93
2024-03-07	Z	MLI	50.81	51.95	50.745	51.84	1.42	621,181	7,334	43.50	57.53
2024-03-06	Z	MLI	51.30	51.49	49.95	50.40	-0.52	527,423	5,347	49.94	55.01
2024-03-05	Z	MLI	51.20	51.875	50.625	50.92	-0.95	538,332	5,003	50.55	55.67
2024-03-04	Z	MLI	51.64	52.41	51.64	51.87	0.42	563,525	6,353	51.44	52.17
2024-03-01	Z	MLI	51.445	51.85	50.94	51.425	0.045	588,168	5,365	44.36	56.16
2024-02-29	Z	MLI	51.61	51.77	50.82	51.38	0.43	778,217	5,439	46.06	56.21
2024-02-28	Z	MLI	51.05	51.52	50.82	50.89	-0.42	495,330	5,392	45.67	56.28
2024-02-27	Z	MLI	51.19	51.90	51.155	51.32	0.66	763,503	6,981	50.95	56.10
2024-02-26	Z	MLI	49.21	50.765	49.10	50.68	1.54	696,512	6,806	45.99	57.96
2024-02-23	Z	MLI	47.82	49.15	47.67	49.14	1.51	564,206	5,647	48.72	49.42
2024-02-22	Z	MLI	48.15	48.55	47.46	47.64	-0.49	565,225	5,777	42.53	52.91
2024-02-21	Z	MLI	48.51	48.66	47.98	48.14	-0.42	628,775	5,541	33.85	53.81
2024-02-20	Z	MLI	49.10	49.325	48.47	48.59	-1.065	747,854	6,039	43.77	53.64
2024-02-19	Z	MLI	50.26	50.59	49.66	49.67	-0.91	0	0	49.20	49.91
2024-02-16	Z	MLI	50.26	50.59	49.66	49.67	-0.91	703,006	5,315	49.20	49.91
2024-02-15	Z	MLI	48.99	50.61	48.99	50.58	1.66	732,183	6,710	50.17	50.89
2024-02-14	Z	MLI	48.73	49.20	48.30	48.92	0.88	650,402	6,097	46.00	54.49
2024-02-13	Z	MLI	48.86	49.1121	47.84	48.05	-2.12	1,159,487	8,213	47.66	48.27
2024-02-12	Z	MLI	49.01	50.53	49.01	50.18	0.60	836,609	6,377	49.75	50.46
2024-02-09	Z	MLI	49.34	49.65	48.555	49.58	0.199	710,706	7,215	46.00	50.00
2024-02-08	Z	MLI	48.87	49.45	48.57	49.40	0.42	792,820	6,768	46.00	54.98
2024-02-07	Z	MLI	48.59	49.54	48.11	48.99	0.71	702,398	6,002	40.00	53.29
2024-02-06	Z	MLI	48.81	49.63	47.98	48.29	0.03	965,189	7,802	48.30	54.27
2024-02-05	Z	MLI	48.65	48.76	48.09	48.26	-1.09	535,440	4,741	43.90	53.62