Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:22:05 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZMMC200.58200.90197.77197.95-3.561,783,60420,836157.87199.85
2024-04-25ZMMC200.64201.675199.25201.470.4951,593,21117,620200.06203.55
2024-04-24ZMMC201.20201.51199.365200.95-0.831,614,13319,595160.96219.26
2024-04-23ZMMC202.51203.01200.72201.710.2911,920,40918,458160.96201.99
2024-04-22ZMMC203.93203.93201.25201.43-0.891,616,41720,798199.98224.69
2024-04-19ZMMC202.51203.13198.89202.410.642,460,97625,442190.66224.69
2024-04-18ZMMC205.98206.50201.53201.734.033,707,94427,755200.24202.23
2024-04-17ZMMC196.76198.05196.23197.621.322,222,54026,300157.87199.00
2024-04-16ZMMC197.79198.11196.17196.29-1.071,493,50719,707194.81217.02
2024-04-15ZMMC199.95200.08196.97197.32-0.751,440,43518,483195.76217.02
2024-04-12ZMMC198.10200.33197.19198.07-1.1151,933,74121,671197.13198.51
2024-04-11ZMMC199.81201.235199.15199.19-2.011,949,21823,282194.99224.23
2024-04-10ZMMC203.58203.96201.07201.18-3.191,957,78723,400199.21224.69
2024-04-09ZMMC204.96205.52202.57204.33-0.021,382,28617,780203.75205.15
2024-04-08ZMMC205.44205.86203.655204.28-1.251,575,39515,916203.65205.05
2024-04-05ZMMC201.81206.28201.24205.584.852,227,91825,459204.87206.27
2024-04-04ZMMC204.72205.31200.48200.75-2.752,174,82720,547166.25220.62
2024-04-03ZMMC202.35204.64202.04203.501.192,135,31921,490201.67205.47
2024-04-02ZMMC204.33205.09202.91203.08-0.781,914,15318,923202.09204.12
2024-04-01ZMMC205.50205.55203.4775203.89-2.09898,98012,003202.97204.33
2024-03-29ZMMC206.58206.74205.31205.980.2600204.62224.28
2024-03-28ZMMC206.58206.74205.31205.980.261,272,21614,141204.62224.28
2024-03-27ZMMC204.15205.75203.73205.612.241,315,61714,835203.00207.00
2024-03-26ZMMC202.95204.59202.95203.370.241,299,79614,000203.00206.01
2024-03-25ZMMC203.65204.00202.50203.08-1.271,711,58214,604202.60203.99
2024-03-22ZMMC206.23206.7399204.26204.42-1.0811,958,96713,780203.64205.06
2024-03-21ZMMC206.03207.22204.81205.43-1.0222,357,20215,906204.96206.35
2024-03-20ZMMC206.87207.73206.07206.45-0.302,202,43319,563203.88232.59
2024-03-19ZMMC207.69207.75205.855206.68-0.201,636,22014,138204.38206.86
2024-03-18ZMMC206.54207.83205.81206.900.591,190,10112,816189.08207.95
2024-03-15ZMMC205.80209.19205.01206.34-1.342,766,48014,591205.64230.41
2024-03-14ZMMC209.16209.20206.87207.74-0.221,173,35812,109205.35208.63
2024-03-13ZMMC207.50207.95206.05207.900.52897,80311,317199.13232.88
2024-03-12ZMMC206.00207.74205.43207.351.431,087,69212,699207.30227.99
2024-03-11ZMMC204.90206.01204.41205.960.74907,79911,624205.96206.84
2024-03-08ZMMC203.69205.675202.99205.150.841,026,96011,835189.28206.41
2024-03-07ZMMC204.00204.98203.11204.290.761,168,25411,320189.29222.52
2024-03-06ZMMC201.53203.96200.61203.641.741,651,12114,862189.28205.00
2024-03-05ZMMC201.63203.00201.24201.900.041,225,80812,790198.70220.89
2024-03-04ZMMC200.79201.99199.76201.88-0.131,637,69315,876189.28219.27
2024-03-01ZMMC201.56202.595200.90202.00-0.271,399,09413,519176.18222.52
2024-02-29ZMMC204.14205.99200.755202.27-3.9352,604,83318,487176.18222.52
2024-02-28ZMMC203.56206.18203.3006206.082.901,181,61413,827200.00224.69
2024-02-27ZMMC202.22203.82202.15203.23-0.195934,99810,032190.00224.69
2024-02-26ZMMC203.84204.55203.16203.50-0.201,480,24010,638194.44213.63
2024-02-23ZMMC204.36204.6699203.40203.65-0.6251,391,43211,843202.76203.96
2024-02-22ZMMC200.60204.52200.29204.264.3691,858,47213,775204.26204.51
2024-02-21ZMMC201.99202.13198.805199.83-1.04961,07311,725192.03201.33
2024-02-20ZMMC200.27201.61199.37200.890.6151,210,34513,681191.90204.89
2024-02-19ZMMC201.12201.93200.03200.30-0.7500199.23200.42
2024-02-16ZMMC201.12201.93200.03200.30-0.751,253,09915,049199.23200.42
2024-02-15ZMMC198.00202.00197.61200.993.271,651,25019,607189.08213.63
2024-02-14ZMMC197.40197.82195.99197.721.281,760,95918,175190.00213.63
2024-02-13ZMMC197.25198.00194.94196.470.231,483,55717,531194.56198.00
2024-02-12ZMMC198.00198.00195.79196.19-1.7551,319,98213,645189.02204.89
2024-02-09ZMMC196.52197.92195.94197.911.081,044,23713,080196.14199.39
2024-02-08ZMMC196.58196.89194.50196.801.031,250,89615,114196.19197.36
2024-02-07ZMMC195.16196.785194.69195.731.261,982,18817,034188.98208.00
2024-02-06ZMMC192.25194.78191.95194.502.2651,733,47015,411194.30211.67
2024-02-05ZMMC193.40193.515191.87192.24-1.151,894,10921,228190.86204.89
2024-02-02ZMMC194.35195.50193.15193.36-0.401,742,48618,637190.00204.89
2024-02-01ZMMC192.68193.81190.41193.74-0.091,705,28218,342176.18204.89
2024-01-31ZMMC193.77195.71193.32193.840.773,519,72126,924188.90204.89
2024-01-30ZMMC191.15193.14190.51193.032.042,737,74617,307188.83211.00
2024-01-29ZMMC192.63192.91189.90190.99-2.022,257,56723,114183.00194.78