Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	MLM	607.325	607.325	598.80	602.52	-2.47	515,044	11,073	456.32	662.15
2024-04-26	Z	MLM	598.79	606.40	598.79	604.99	8.41	386,242	9,158	605.00	663.53
2024-04-25	Z	MLM	584.47	600.41	578.45	597.07	5.31	408,276	9,999	409.05	607.00
2024-04-24	Z	MLM	592.73	598.65	585.14	591.82	-2.57	331,836	10,346	582.21	814.12
2024-04-23	Z	MLM	585.60	597.23	584.9101	594.39	10.11	300,053	9,129	590.11	950.92
2024-04-22	Z	MLM	577.77	588.93	574.89	584.32	8.24	336,787	9,371	582.71	635.06
2024-04-19	Z	MLM	589.80	594.40	572.57	575.89	-11.01	1,076,995	15,089	525.08	576.48
2024-04-18	Z	MLM	596.95	596.95	581.84	587.13	-5.65	541,568	11,858	585.22	587.53
2024-04-17	Z	MLM	596.66	600.05	590.44	592.92	-2.35	494,655	11,781	592.17	645.34
2024-04-16	Z	MLM	601.68	601.90	591.97	595.24	-4.405	344,146	9,270	595.25	649.11
2024-04-15	Z	MLM	616.24	616.24	597.84	599.22	-2.89	442,759	10,594	502.98	607.91
2024-04-12	Z	MLM	601.81	606.78	600.16	602.11	-4.92	239,074	7,515	594.20	609.89
2024-04-11	Z	MLM	605.26	611.24	603.91	607.08	0.47	283,594	10,043	606.09	660.48
2024-04-10	Z	MLM	594.89	611.02	587.67	606.55	-4.06	386,030	11,075	604.43	606.78
2024-04-09	Z	MLM	621.87	621.87	603.3574	610.63	-10.67	457,557	10,869	610.39	664.03
2024-04-08	Z	MLM	620.75	626.67	618.26	621.53	2.11	438,497	11,901	620.56	622.93
2024-04-05	Z	MLM	607.82	622.275	604.5179	619.41	15.29	397,297	10,614	613.36	620.57
2024-04-04	Z	MLM	615.90	620.78	603.97	604.09	-6.36	430,730	11,551	603.52	604.00
2024-04-03	Z	MLM	602.47	612.84	602.47	610.38	8.875	347,858	10,382	600.00	617.91
2024-04-02	Z	MLM	602.91	603.18	593.42	602.08	-2.86	396,507	8,665	600.80	654.71
2024-04-01	Z	MLM	614.00	616.50	604.37	604.42	-9.28	302,541	9,521	602.52	604.86
2024-03-29	Z	MLM	611.82	615.11	609.36	613.94	1.83	0	0	612.91	615.28
2024-03-28	Z	MLM	611.82	615.11	609.36	613.94	1.83	309,877	8,018	612.91	615.28
2024-03-27	Z	MLM	614.23	615.00	602.35	611.86	1.81	524,994	10,443	609.78	622.97
2024-03-26	Z	MLM	605.45	610.56	604.00	610.10	5.52	327,564	7,304	609.93	612.29
2024-03-25	Z	MLM	607.69	608.125	602.09	604.81	-2.53	325,509	7,293	604.26	658.49
2024-03-22	Z	MLM	608.02	608.16	603.10	607.12	-5.85	362,437	7,832	553.91	607.67
2024-03-21	Z	MLM	606.31	613.56	604.46	612.95	9.29	347,848	7,768	612.44	614.80
2024-03-20	Z	MLM	601.74	606.42	598.4254	603.64	1.21	387,999	8,712	603.64	617.00
2024-03-19	Z	MLM	594.39	604.25	593.71	602.27	5.11	351,967	6,991	601.27	637.40
2024-03-18	Z	MLM	597.32	602.59	596.44	596.76	0.52	437,126	7,932	587.00	956.73
2024-03-15	Z	MLM	599.41	608.53	596.11	596.27	-10.31	620,170	9,283	595.10	956.17
2024-03-14	Z	MLM	602.76	608.19	600.01	606.54	2.15	411,869	10,622	604.33	684.42
2024-03-13	Z	MLM	602.98	608.95	600.86	604.92	1.81	295,060	7,453	604.54	606.78
2024-03-12	Z	MLM	597.03	603.53	595.755	603.16	7.20	312,561	8,152	587.00	659.63
2024-03-11	Z	MLM	596.40	597.79	590.395	595.71	-1.26	452,081	10,495	549.00	621.00
2024-03-08	Z	MLM	609.89	612.00	594.40	596.85	-15.07	797,927	14,687	595.74	597.96
2024-03-07	Z	MLM	611.52	617.0798	609.5519	611.91	4.59	554,750	9,890	610.94	665.63
2024-03-06	Z	MLM	605.28	612.11	604.69	607.35	4.68	722,651	14,717	605.05	659.28
2024-03-05	Z	MLM	598.30	610.73	597.245	602.90	0.81	1,040,790	18,204	550.18	603.86
2024-03-04	Z	MLM	603.12	605.00	594.16	601.90	12.135	1,051,188	17,135	600.90	963.56
2024-03-01	Z	MLM	579.385	590.02	577.17	589.52	11.81	654,301	12,304	537.69	590.20
2024-02-29	Z	MLM	570.00	580.785	567.04	577.71	11.08	854,107	13,760	578.00	578.87
2024-02-28	Z	MLM	558.83	567.77	558.83	566.10	7.02	493,961	11,221	560.00	617.64
2024-02-27	Z	MLM	553.86	559.20	551.755	559.08	5.76	358,618	8,085	498.57	564.56
2024-02-26	Z	MLM	549.04	557.20	549.04	553.31	4.43	258,555	8,764	504.82	554.17
2024-02-23	Z	MLM	549.99	550.84	545.04	548.68	0.25	344,621	7,433	548.68	549.00
2024-02-22	Z	MLM	542.68	549.68	540.56	548.16	11.855	285,969	8,600	546.79	548.92
2024-02-21	Z	MLM	533.22	537.19	530.82	536.30	3.17	334,343	6,600	486.00	536.30
2024-02-20	Z	MLM	535.14	538.92	528.18	533.14	-6.46	339,721	8,826	530.02	853.02
2024-02-19	Z	MLM	535.00	550.79	535.00	539.87	4.17	0	0	537.54	539.86
2024-02-16	Z	MLM	535.00	550.79	535.00	539.87	4.17	648,594	11,388	537.54	539.86
2024-02-15	Z	MLM	540.00	543.025	530.46	535.64	-3.73	430,524	10,465	434.73	550.00
2024-02-14	Z	MLM	535.70	545.05	531.50	539.46	12.41	483,764	10,926	494.11	547.31
2024-02-13	Z	MLM	522.88	529.61	519.70	527.25	-5.00	644,134	12,479	502.00	559.00
2024-02-12	Z	MLM	533.99	541.81	528.00	532.30	5.50	595,267	12,036	532.04	539.50
2024-02-09	Z	MLM	523.64	527.15	522.10	527.14	1.735	320,095	7,314	525.85	527.94
2024-02-08	Z	MLM	524.72	526.445	518.66	525.41	1.34	374,003	7,562	524.31	526.39
2024-02-07	Z	MLM	519.80	527.66	518.46	524.48	10.19	399,336	8,051	400.00	564.56
2024-02-06	Z	MLM	507.99	515.54	504.49	514.51	6.035	410,956	8,633	489.87	569.88
2024-02-05	Z	MLM	514.72	514.72	504.42	508.53	-11.38	437,574	8,626	500.00	563.12
2024-02-02	Z	MLM	509.24	522.21	507.83	519.91	4.48	426,945	8,290	487.02	520.26
2024-02-01	Z	MLM	511.85	515.64	497.11	515.51	7.14	416,199	8,482	477.00	531.16
2024-01-31	Z	MLM	515.03	516.22	507.235	508.42	-9.115	308,604	6,579	508.43	510.83
2024-01-30	Z	MLM	510.57	520.21	510.57	517.50	4.38	242,664	6,247	400.00	569.88