Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	MLPB	23.67	23.81	23.65	23.7315	0.0999	8,323	8	11.86	35.56
2024-05-03	X	MLPB	23.59	23.6601	23.59	23.6601	0.1681	1,090	7	11.82	35.44
2024-05-02	X	MLPB	23.27	23.4224	23.27	23.4224	0.1708	3,760	12	11.72	35.16
2024-05-01	X	MLPB	23.19	23.36	23.1899	23.2092	-0.2013	1,077	16	11.62	34.84
2024-04-30	X	MLPB	23.79	23.80	23.4363	23.4363	-0.1841	1,762	8	11.73	35.19
2024-04-29	X	MLPB	23.82	23.8842	23.81	23.8842	0.0661	960	3	11.91	35.71
2024-04-26	X	MLPB	23.70	23.7654	23.70	23.7654	0.008	4,353	9	11.88	35.62
2024-04-25	X	MLPB	23.65	23.732	23.65	23.732	-0.0608	2,588	8	11.88	35.62
2024-04-24	X	MLPB	23.57	23.7907	23.57	23.7907	0.1043	12,624	30	11.89	35.65
2024-04-23	X	MLPB	23.65	23.77	23.65	23.6538	0.1094	3,178	27	11.85	35.53
2024-04-22	X	MLPB	23.40	23.60	23.40	23.5421	0.1509	9,022	25	11.78	35.34
2024-04-19	X	MLPB	22.91	23.4932	22.91	23.4442	0.3488	2,667	9	11.72	35.14
2024-04-18	X	MLPB	23.15	23.2595	23.03	23.1058	0.1941	10,547	40	11.55	34.65
2024-04-17	X	MLPB	22.875	22.9109	22.875	22.9109	0.2317	373	4	11.45	34.33
2024-04-16	X	MLPB	22.5901	22.68	22.59	22.6433	-0.1929	5,036	18	11.32	33.96
2024-04-15	X	MLPB	23.21	23.21	22.8599	22.8599	-0.3301	2,534	12	11.48	34.42
2024-04-12	X	MLPB	23.76	23.76	23.19	23.19	0.2525	2,879	11	11.59	34.75
2024-04-11	X	MLPB	23.40	23.51	23.33	23.5075	-0.0473	4,663	19	11.73	35.17
2024-04-10	X	MLPB	24.12	24.12	23.9156	23.9156	-0.2369	17,280	24	11.96	35.88
2024-04-09	X	MLPB	24.35	24.47	24.09	24.1669	-0.1965	40,807	50	12.07	36.19
2024-04-08	X	MLPB	24.39	24.4365	24.3601	24.3665	0.0864	6,146	19	12.19	36.57
2024-04-05	X	MLPB	24.27	24.44	24.27	24.3501	-0.1389	12,386	31	12.21	36.61
2024-04-04	X	MLPB	24.69	24.732	24.489	24.489	0.0829	8,349	13	12.27	36.79
2024-04-03	X	MLPB	24.60	24.60	24.55	24.5571	0.2001	17,313	7	22.50	36.84
2024-04-02	X	MLPB	24.141	24.3695	24.141	24.3499	0.1634	3,300	19	12.17	36.51
2024-04-01	X	MLPB	24.14	24.2001	24.11	24.1466	-0.0363	6,229	23	12.09	36.25
2024-03-29	X	MLPB	23.88	24.1463	23.88	24.1463	0.2603	0	0	12.07	36.19
2024-03-28	X	MLPB	23.88	24.1463	23.88	24.1463	0.2603	9,767	12	12.07	36.19
2024-03-27	X	MLPB	23.89	23.91	23.84	23.8798	0.0646	31,670	19	11.93	23.87
2024-03-26	X	MLPB	23.67	23.81	23.67	23.7854	-0.0581	2,176	15	11.89	35.65
2024-03-25	X	MLPB	24.0827	24.0827	23.8081	23.8081	-0.04	22,631	18	11.95	35.83
2024-03-22	X	MLPB	23.97	23.97	23.85	23.85	-0.24	68,850	29	11.95	35.85
2024-03-21	X	MLPB	24.22	24.22	23.995	24.09	0.05	73,962	27	12.03	36.07
2024-03-20	X	MLPB	23.59	24.04	23.59	24.04	0.15	140,757	81	11.98	35.94
2024-03-19	X	MLPB	23.79	23.88	23.74	23.88	0.2286	154,270	54	11.92	35.74
2024-03-18	X	MLPB	23.604	23.6604	23.604	23.6514	0.0904	494	9	11.82	35.44
2024-03-15	X	MLPB	23.52	23.58	23.50	23.57	0.25	34,966	25	11.78	35.32
2024-03-14	X	MLPB	23.51	23.51	23.30	23.32	-0.38	28,908	18	11.66	34.96
2024-03-13	X	MLPB	23.76	23.78	23.69	23.70	0.0294	36,980	15	11.85	35.53
2024-03-12	X	MLPB	23.5947	23.70	23.5947	23.6706	0.0834	77,259	14	11.83	35.49
2024-03-11	X	MLPB	23.46	23.59	23.46	23.5767	0.0712	11,699	24	11.78	35.33
2024-03-08	X	MLPB	23.5876	23.60	23.46	23.5188	-0.19	2,230	15	11.77	35.31
2024-03-07	X	MLPB	23.91	23.91	23.68	23.73	-0.0778	27,219	36	11.86	35.56
2024-03-06	X	MLPB	23.73	23.79	23.66	23.7578	0.2576	4,310	9	11.88	35.63
2024-03-05	X	MLPB	23.29	23.5899	23.29	23.4724	0.2928	68,202	34	9.40	37.56
2024-03-04	X	MLPB	23.11	23.37	23.11	23.2971	0.0122	3,603	12	9.33	37.31
2024-03-01	X	MLPB	23.15	23.385	23.15	23.385	0.3557	4,018	22	9.34	37.36
2024-02-29	X	MLPB	23.0333	23.0333	22.97	23.0293	0.1199	1,013	6	9.21	36.83
2024-02-28	X	MLPB	23.28	23.29	22.9134	22.9134	0.1526	5,647	10	9.18	36.68
2024-02-27	X	MLPB	23.21	23.21	23.05	23.1374	0.03	6,541	18	9.25	36.99
2024-02-26	X	MLPB	23.15	23.2599	23.02	23.02	-0.1797	4,836	11	9.32	36.99
2024-02-23	X	MLPB	23.36	23.38	23.2847	23.2847	0.1416	10,028	11	9.32	37.28
2024-02-22	X	MLPB	23.10	23.295	23.10	23.2184	0.3383	3,692	11	9.30	37.18
2024-02-21	X	MLPB	22.98	23.01	22.93	22.9567	-0.1512	0	0	9.19	36.73
2024-02-20	X	MLPB	22.63	22.8413	22.52	22.8413	0.0801	15,186	10	9.14	36.56
2024-02-19	X	MLPB	22.42	22.61	22.42	22.61	0.1875	0	0	9.06	36.20
2024-02-16	X	MLPB	22.42	22.61	22.42	22.61	0.1875	1,621	9	9.06	36.20
2024-02-15	X	MLPB	22.17	22.45	22.17	22.4225	0.4427	14,463	12	8.98	35.90
2024-02-14	X	MLPB	21.89	21.9873	21.89	21.9873	0.0608	25,123	10	8.80	35.16
2024-02-13	X	MLPB	22.01	22.06	21.88	21.8892	-0.1463	5,440	14	8.76	35.02
2024-02-12	X	MLPB	21.96	22.1163	21.96	22.1163	0.2341	923	10	8.86	35.40
2024-02-09	X	MLPB	21.77	21.8558	21.75	21.8558	0.018	5,371	4	8.74	34.94
2024-02-08	X	MLPB	21.81	21.84	21.79	21.832	0.0283	2,084	8	8.75	34.99