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	MMI	31.85	32.67	31.695	32.56	1.12	99,520	1,498	13.05	52.19
2024-05-01	Z	MMI	31.85	32.38	31.43	31.47	-0.155	82,167	1,341	31.24	31.92
2024-04-30	Z	MMI	32.00	32.23	31.56	31.67	-0.771	92,594	1,115	27.91	36.08
2024-04-29	Z	MMI	32.52	32.73	32.2438	32.44	0.13	106,376	1,226	32.06	35.60
2024-04-26	Z	MMI	32.38	32.675	32.25	32.27	0.01	90,638	1,054	31.93	35.46
2024-04-25	Z	MMI	32.10	32.37	31.93	32.24	-0.09	69,738	1,373	28.01	36.75
2024-04-24	Z	MMI	32.02	32.425	31.69	32.35	0.01	98,312	1,782	28.43	36.22
2024-04-23	Z	MMI	31.49	32.60	31.49	32.36	0.81	97,743	1,833	12.98	44.67
2024-04-22	Z	MMI	31.29	31.95	30.91	31.60	0.57	66,049	1,602	31.22	34.68
2024-04-19	Z	MMI	30.91	31.37	30.83	31.02	0.04	103,073	1,728	28.00	31.35
2024-04-18	Z	MMI	30.76	31.33	30.61	31.00	0.29	102,400	2,151	30.60	31.32
2024-04-17	Z	MMI	31.96	32.02	30.65	30.73	-0.98	122,256	1,905	30.40	33.79
2024-04-16	Z	MMI	31.97	32.19	31.67	31.75	-0.555	115,578	1,607	12.72	44.67
2024-04-15	Z	MMI	32.35	32.38	31.94	32.30	-0.05	113,221	1,411	31.95	32.68
2024-04-12	Z	MMI	32.57	32.785	32.29	32.35	-0.495	88,662	1,157	31.95	32.67
2024-04-11	Z	MMI	32.61	33.09	32.37	32.86	0.36	83,969	1,512	32.51	33.23
2024-04-10	Z	MMI	32.65	32.84	32.11	32.51	-1.22	151,878	2,125	32.10	32.82
2024-04-09	Z	MMI	32.94	33.81	32.89	33.74	0.85	131,169	2,022	33.39	34.13
2024-04-08	Z	MMI	33.57	33.905	32.87	32.91	-0.34	124,621	1,554	32.56	33.29
2024-04-05	Z	MMI	33.22	33.7002	33.17	33.29	-0.165	69,244	1,054	32.92	33.65
2024-04-04	Z	MMI	33.94	34.235	33.30	33.47	0.04	89,846	2,093	33.14	33.87
2024-04-03	Z	MMI	32.53	33.49	32.53	33.44	0.93	112,548	1,280	33.15	33.88
2024-04-02	Z	MMI	33.03	33.03	32.215	32.54	-1.01	146,194	1,461	32.17	32.90
2024-04-01	Z	MMI	34.27	34.27	33.33	33.58	-0.57	163,353	1,608	33.17	33.91
2024-03-29	Z	MMI	33.89	34.37	33.82	34.17	0.45	0	0	33.81	34.55
2024-03-28	Z	MMI	33.89	34.37	33.82	34.17	0.45	139,660	1,288	33.81	34.55
2024-03-27	Z	MMI	33.06	33.70	33.03	33.67	0.98	112,679	1,810	33.25	33.99
2024-03-26	Z	MMI	32.74	33.17	32.52	32.70	0.40	145,447	1,960	32.39	33.12
2024-03-25	Z	MMI	32.23	32.37	31.725	32.32	0.30	109,421	1,319	31.99	32.72
2024-03-22	Z	MMI	32.82	32.82	32.03	32.04	-0.76	154,755	1,823	12.86	92.90
2024-03-21	Z	MMI	32.58	33.22	32.58	32.81	0.49	155,780	1,589	32.48	33.21
2024-03-20	Z	MMI	31.34	32.45	31.32	32.32	0.63	119,484	1,487	32.04	32.76
2024-03-19	Z	MMI	31.51	31.9057	31.51	31.68	-0.13	127,587	1,795	12.70	44.67
2024-03-18	Z	MMI	33.17	33.17	31.735	31.81	-1.17	175,388	2,017	12.73	44.67
2024-03-15	Z	MMI	33.11	33.90	32.62	33.00	-0.32	2,330,555	3,486	13.24	34.28
2024-03-14	Z	MMI	33.12	33.31	32.37	33.28	-0.235	375,986	3,911	13.29	34.26
2024-03-13	Z	MMI	33.46	33.84	33.24	33.47	0.03	294,443	3,213	13.36	34.26
2024-03-12	Z	MMI	33.94	33.94	33.18	33.47	-0.58	320,940	3,337	13.32	44.67
2024-03-11	Z	MMI	33.95	34.24	33.06	34.06	-0.22	349,600	3,848	13.66	44.67
2024-03-08	Z	MMI	35.46	35.78	34.38	34.56	-0.41	155,428	1,796	34.23	34.89
2024-03-07	Z	MMI	35.08	35.17	34.60	34.96	0.17	110,406	1,430	34.64	35.30
2024-03-06	Z	MMI	35.24	35.24	34.445	34.81	0.095	152,347	1,709	13.90	92.90
2024-03-05	Z	MMI	34.91	35.01	34.53	34.71	-0.57	140,561	1,752	13.89	92.90
2024-03-04	Z	MMI	36.36	36.40	35.13	35.26	-1.1575	133,049	1,949	34.88	35.54
2024-03-01	Z	MMI	36.365	36.62	36.12	36.40	-0.29	99,377	1,489	36.04	36.71
2024-02-29	Z	MMI	36.85	37.14	36.46	36.69	0.53	195,048	2,077	36.37	37.05
2024-02-28	Z	MMI	36.13	36.6834	36.12	36.13	-0.43	86,856	1,495	14.50	44.67
2024-02-27	Z	MMI	37.11	37.11	36.54	36.56	-0.18	116,357	1,491	14.74	92.90
2024-02-26	Z	MMI	36.83	37.205	36.22	36.74	-0.27	138,890	1,820	36.39	37.06
2024-02-23	Z	MMI	37.57	37.57	36.7304	36.99	-0.695	133,565	2,010	36.60	37.28
2024-02-22	Z	MMI	36.91	37.78	36.91	37.70	0.755	167,932	2,140	37.34	38.02
2024-02-21	Z	MMI	38.40	38.84	36.78	36.97	-1.67	147,925	1,853	14.81	86.01
2024-02-20	Z	MMI	38.90	39.33	38.42	38.62	-0.81	206,692	2,433	15.46	44.67
2024-02-19	Z	MMI	39.45	40.20	38.78	39.44	-0.50	0	0	15.78	92.90
2024-02-16	Z	MMI	39.45	40.20	38.78	39.44	-0.50	424,122	2,168	15.78	92.90
2024-02-15	Z	MMI	39.21	40.8199	39.21	39.96	1.33	244,317	3,271	39.89	44.67
2024-02-14	Z	MMI	38.07	38.96	37.5601	38.61	1.31	234,248	2,894	15.47	92.90
2024-02-13	Z	MMI	37.32	37.62	36.825	37.30	-1.71	209,912	2,657	36.96	37.65
2024-02-12	Z	MMI	38.59	39.62	38.59	39.00	0.59	117,594	1,699	38.60	39.29
2024-02-09	Z	MMI	37.96	38.912	37.4001	38.41	0.70	173,443	2,035	38.05	38.74
2024-02-08	Z	MMI	36.06	37.92	35.79	37.73	1.74	115,720	1,890	37.38	38.07
2024-02-07	Z	MMI	36.47	36.47	35.72	35.98	-0.46	107,757	1,482	35.63	36.30
2024-02-06	Z	MMI	36.34	36.8457	36.32	36.45	0.17	121,563	1,324	36.20	36.78
2024-02-05	Z	MMI	36.63	36.69	35.96	36.29	-1.01	126,365	2,038	14.57	44.67