Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MLR	49.41	49.41	48.7001	49.08	-0.05	20,940	644	26.64	55.15
2024-04-25	Z	MLR	49.30	49.70	48.61	49.00	-0.675	37,830	595	26.64	56.08
2024-04-24	Z	MLR	50.01	50.24	49.66	49.72	-0.51	43,495	656	44.41	55.44
2024-04-23	Z	MLR	49.77	50.84	49.52	50.29	0.38	48,818	681	46.00	58.98
2024-04-22	Z	MLR	49.01	50.07	48.91	49.84	0.66	44,812	1,023	49.36	50.25
2024-04-19	Z	MLR	48.78	49.8007	48.51	49.19	0.125	64,936	761	26.64	49.59
2024-04-18	Z	MLR	49.48	49.89	48.86	48.99	-0.29	51,080	762	48.48	49.37
2024-04-17	Z	MLR	50.87	51.00	49.235	49.28	-1.08	48,776	600	48.87	49.76
2024-04-16	Z	MLR	50.39	50.79	49.9401	50.48	0.01	39,462	554	50.17	80.91
2024-04-15	Z	MLR	50.405	50.82	50.11	50.425	0.145	40,553	575	50.00	50.90
2024-04-12	Z	MLR	52.19	52.19	50.19	50.28	-1.84	55,703	1,004	49.77	50.66
2024-04-11	Z	MLR	51.13	52.27	50.67	52.25	1.07	54,151	720	51.81	83.42
2024-04-10	Z	MLR	52.52	53.08	51.05	51.13	-1.98	62,588	826	50.60	51.50
2024-04-09	Z	MLR	53.30	53.60	52.59	53.13	0.07	34,342	692	52.70	53.62
2024-04-08	Z	MLR	53.16	53.8175	52.85	53.01	0.29	55,259	623	52.57	53.49
2024-04-05	Z	MLR	52.09	53.00	51.85	52.80	0.75	55,142	1,029	52.34	53.25
2024-04-04	Z	MLR	51.50	52.882	51.22	51.99	1.43	63,467	1,005	51.59	52.50
2024-04-03	Z	MLR	49.99	51.2999	49.964	50.66	0.18	162,616	976	26.64	51.06
2024-04-02	Z	MLR	49.78	51.155	49.715	50.41	0.78	64,647	1,210	43.69	51.00
2024-04-01	Z	MLR	50.10	50.46	49.37	49.63	-0.515	55,191	810	49.12	50.02
2024-03-29	Z	MLR	50.29	50.56	49.73	50.10	-0.19	0	0	49.66	50.56
2024-03-28	Z	MLR	50.29	50.56	49.73	50.10	-0.19	87,995	1,075	49.66	50.56
2024-03-27	Z	MLR	49.73	50.15	49.57	50.15	0.69	44,922	777	49.15	51.15
2024-03-26	Z	MLR	50.19	50.45	49.0279	49.31	-0.66	52,162	793	48.95	49.84
2024-03-25	Z	MLR	48.30	50.02	48.30	49.98	1.62	73,923	1,419	49.58	79.34
2024-03-22	Z	MLR	48.66	48.66	48.07	48.40	-0.12	48,417	821	47.94	48.82
2024-03-21	Z	MLR	48.43	48.94	48.28	48.48	0.14	56,992	892	48.09	48.98
2024-03-20	Z	MLR	47.39	48.4827	47.32	48.23	0.49	48,315	477	47.91	48.79
2024-03-19	Z	MLR	47.00	47.93	47.00	47.67	0.33	51,905	747	26.64	76.09
2024-03-18	Z	MLR	47.37	48.08	47.25	47.25	-0.275	68,176	773	44.05	76.06
2024-03-15	Z	MLR	46.84	48.00	46.84	47.56	0.36	125,021	871	47.12	76.19
2024-03-14	Z	MLR	48.13	48.4202	47.01	47.39	-0.73	63,226	749	46.87	52.26
2024-03-13	Z	MLR	48.04	49.00	48.005	48.12	-0.07	57,519	678	44.05	77.29
2024-03-12	Z	MLR	47.53	48.79	47.41	48.13	0.395	51,014	665	44.05	77.40
2024-03-11	Z	MLR	48.40	48.68	47.72	47.77	-0.365	42,343	653	44.05	53.90
2024-03-08	Z	MLR	49.98	50.19	48.03	48.18	-1.76	91,997	989	47.18	76.66
2024-03-07	Z	MLR	50.45	51.37	48.43	49.95	4.81	185,806	1,337	48.00	79.84
2024-03-06	Z	MLR	45.00	45.45	44.5501	45.07	0.41	86,615	978	43.22	65.40
2024-03-05	Z	MLR	45.64	45.98	44.54	44.67	-0.99	34,058	639	38.15	49.90
2024-03-04	Z	MLR	45.38	45.95	45.08	45.66	0.495	59,442	755	38.15	73.15
2024-03-01	Z	MLR	44.8582	45.54	44.8582	45.29	0.28	36,161	533	36.12	46.00
2024-02-29	Z	MLR	44.90	45.50	44.59	45.01	0.43	57,713	714	44.30	72.27
2024-02-28	Z	MLR	44.11	44.6375	44.11	44.56	0.06	47,045	501	38.15	71.07
2024-02-27	Z	MLR	44.59	44.70	43.71	44.49	0.33	47,300	547	36.12	70.94
2024-02-26	Z	MLR	43.54	44.65	43.54	44.18	0.63	78,119	730	38.15	70.84
2024-02-23	Z	MLR	42.73	43.57	42.585	43.57	0.8713	38,376	500	38.15	48.50
2024-02-22	Z	MLR	42.46	42.735	42.36	42.65		22,276	366	38.28	47.77
2024-02-21	Z	MLR	42.65	42.65	42.225	42.64	-0.12	29,347	502	38.15	47.44
2024-02-20	Z	MLR	42.92	43.05	42.41	42.72	-0.52	40,326	590	38.15	45.31
2024-02-19	Z	MLR	43.60	43.94	42.83	43.20	-0.71	0	0	36.12	45.31
2024-02-16	Z	MLR	43.60	43.94	42.83	43.20	-0.71	44,191	618	36.12	45.31
2024-02-15	Z	MLR	42.76	43.95	42.4553	43.94	1.26	55,859	566	38.15	48.30
2024-02-14	Z	MLR	42.37	42.80	42.07	42.64	0.645	39,431	574	38.15	48.30
2024-02-13	Z	MLR	43.00	43.125	41.94	42.04	-1.904	106,240	1,054	38.15	48.30
2024-02-12	Z	MLR	43.42	44.30	43.19	43.96	0.614	93,713	711	26.81	48.30
2024-02-09	Z	MLR	42.75	43.37	42.4092	43.35	0.73	38,331	661	37.53	48.30
2024-02-08	Z	MLR	42.41	43.00	42.25	42.59	-0.05	52,845	535	38.96	48.30
2024-02-07	Z	MLR	41.07	42.63	40.63	42.61	2.133	59,634	658	39.01	44.00
2024-02-06	Z	MLR	40.10	40.51	39.92	40.39	0.27	22,605	361	41.01	43.00
2024-02-05	Z	MLR	40.61	40.62	40.155	40.20	-0.46	31,973	534	26.81	43.00
2024-02-02	Z	MLR	40.59	41.07	40.29	40.76	0.02	48,923	530	26.81	46.75
2024-02-01	Z	MLR	40.39	40.93	40.0701	40.84	0.68	40,025	447	26.81	43.00
2024-01-31	Z	MLR	41.16	41.24	40.24	40.25	-0.835	57,246	485	26.81	43.00
2024-01-30	Z	MLR	41.38	41.81	40.98	41.10	-0.355	52,206	539	36.72	45.79
2024-01-29	Z	MLR	41.09	41.54	40.3301	41.52	0.35	45,236	312	26.81	47.80