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	MMS	80.94	81.445	80.40	80.43	-0.22	205,290	3,128	80.04	80.92
2024-04-25	Z	MMS	80.51	81.42	79.99	80.63	-0.20	212,149	2,497	72.35	83.96
2024-04-24	Z	MMS	80.50	81.35	80.25	80.82	-0.12	258,933	3,494	66.76	91.13
2024-04-23	Z	MMS	81.09	81.60	80.715	80.98	-0.04	168,805	3,664	70.03	89.79
2024-04-22	Z	MMS	81.58	81.58	80.60	81.04	-0.39	173,498	3,682	80.53	81.42
2024-04-19	Z	MMS	80.20	81.57	79.99	81.44	1.43	277,679	3,088	80.93	81.44
2024-04-18	Z	MMS	79.89	80.57	79.507	80.04	0.27	343,717	3,998	79.49	80.38
2024-04-17	Z	MMS	80.89	81.31	79.73	79.78	-0.87	311,137	3,362	79.39	80.28
2024-04-16	Z	MMS	79.93	81.04	79.45	80.63	0.43	216,733	3,386	80.40	81.29
2024-04-15	Z	MMS	80.7199	80.7199	79.90	80.18	0.18	354,582	4,084	79.76	80.65
2024-04-12	Z	MMS	79.69	80.17	79.36	80.00	-0.36	252,255	3,936	79.45	80.34
2024-04-11	Z	MMS	80.08	80.70	79.81	80.30	0.22	187,557	2,863	79.88	80.77
2024-04-10	Z	MMS	79.75	80.35	79.10	79.99	-1.37	313,506	3,270	79.42	80.31
2024-04-09	Z	MMS	81.30	81.37	80.55	81.31	0.10	216,473	2,424	80.91	81.80
2024-04-08	Z	MMS	81.36	81.54	80.80	81.15	0.15	141,486	2,933	80.73	81.62
2024-04-05	Z	MMS	80.09	81.13	80.09	81.06	1.05	223,118	3,444	80.61	81.50
2024-04-04	Z	MMS	81.83	82.28	79.925	80.03	-0.905	248,999	4,442	79.65	80.55
2024-04-03	Z	MMS	80.06	81.46	80.06	80.90	0.13	237,746	4,215	80.63	81.52
2024-04-02	Z	MMS	81.84	82.045	80.53	80.79	-1.59	270,874	3,916	80.33	81.22
2024-04-01	Z	MMS	83.70	83.70	82.29	82.37	-1.4825	192,013	2,762	81.82	82.72
2024-03-29	Z	MMS	83.76	84.73	83.69	83.90	0.417	0	0	83.47	84.37
2024-03-28	Z	MMS	83.76	84.73	83.69	83.90	0.417	344,543	3,790	83.47	84.37
2024-03-27	Z	MMS	83.01	83.52	82.68	83.49	0.98	316,764	3,735	82.92	83.82
2024-03-26	Z	MMS	83.44	83.44	82.21	82.50	-0.50	252,702	2,863	82.19	83.09
2024-03-25	Z	MMS	82.72	83.64	82.50	83.01	0.54	351,635	3,073	82.65	83.55
2024-03-22	Z	MMS	83.88	83.88	82.19	82.47	-1.15	206,805	2,716	81.99	82.89
2024-03-21	Z	MMS	83.69	84.145	83.30	83.59	0.21	212,068	3,084	83.23	84.13
2024-03-20	Z	MMS	83.74	84.32	82.86	83.38	-0.35	251,371	3,146	83.14	84.04
2024-03-19	Z	MMS	81.95	83.71	81.79	83.70	1.85	262,236	2,726	69.59	133.72
2024-03-18	Z	MMS	82.12	82.39	81.56	81.86	-0.45	328,386	3,837	60.00	92.26
2024-03-15	Z	MMS	82.05	83.74	82.03	82.30	-0.53	682,070	3,969	81.85	103.00
2024-03-14	Z	MMS	84.01	84.19	82.035	82.84	-1.26	246,292	3,115	82.25	132.28
2024-03-13	Z	MMS	84.57	85.17	83.70	84.01	-0.96	232,970	2,918	73.52	134.22
2024-03-12	Z	MMS	83.96	85.419	83.80	84.96	0.46	168,412	2,389	73.52	91.00
2024-03-11	Z	MMS	85.16	85.725	84.46	84.51	-1.09	220,049	2,903	75.38	135.44
2024-03-08	Z	MMS	86.37	86.69	85.38	85.57	-0.06	198,625	2,536	85.19	85.95
2024-03-07	Z	MMS	85.64	86.16	85.40	85.62	0.31	224,057	2,643	85.27	86.02
2024-03-06	Z	MMS	85.04	85.71	84.76	85.33	0.783	223,173	2,924	84.79	85.54
2024-03-05	Z	MMS	85.04	85.865	84.11	84.56	-0.74	212,298	3,262	84.16	84.91
2024-03-04	Z	MMS	84.26	85.515	84.075	85.30	1.54	307,840	3,443	84.81	85.56
2024-03-01	Z	MMS	83.565	84.17	83.29	83.89	0.23	194,136	3,151	83.35	84.09
2024-02-29	Z	MMS	84.22	84.29	82.68	83.66	0.08	324,887	3,426	83.33	84.08
2024-02-28	Z	MMS	83.28	84.05	83.26	83.41	-0.40	225,472	2,631	69.32	103.00
2024-02-27	Z	MMS	84.97	85.09	83.43	83.89	-0.74	208,172	3,253	60.00	133.82
2024-02-26	Z	MMS	83.62	84.70	83.62	84.62	0.49	239,609	3,434	60.00	103.00
2024-02-23	Z	MMS	82.40	84.25	82.0599	84.16	2.04	353,391	3,699	83.67	84.41
2024-02-22	Z	MMS	82.08	82.32	81.24	82.13	0.37	346,413	3,802	81.72	82.45
2024-02-21	Z	MMS	81.46	81.82	80.80	81.76	0.03	345,722	4,012	60.00	130.84
2024-02-20	Z	MMS	82.72	83.17	81.52	81.68	-1.59	475,853	4,087	60.00	91.00
2024-02-19	Z	MMS	84.49	84.70	83.18	83.26	-1.57	0	0	60.00	91.00
2024-02-16	Z	MMS	84.49	84.70	83.18	83.26	-1.57	346,684	3,629	60.00	91.00
2024-02-15	Z	MMS	82.57	84.99	82.57	84.76	2.18	335,184	5,135	84.30	85.05
2024-02-14	Z	MMS	81.82	82.65	80.98	82.57	1.57	286,775	3,949	72.40	132.09
2024-02-13	Z	MMS	82.82	83.29	80.445	81.31	-2.635	338,421	5,678	60.00	129.76
2024-02-12	Z	MMS	82.56	84.00	82.56	83.96	1.39	512,812	6,955	83.47	84.21
2024-02-09	Z	MMS	80.46	82.80	78.84	82.57	3.7125	539,529	6,316	82.16	82.90
2024-02-08	Z	MMS	80.49	81.00	76.625	78.82	0.84	1,184,565	9,558	78.45	79.17
2024-02-07	Z	MMS	78.76	78.91	77.86	77.96	-0.53	566,872	5,528	32.99	124.70
2024-02-06	Z	MMS	78.10	79.045	77.79	78.41	-0.26	679,868	8,366	78.03	93.00
2024-02-05	Z	MMS	79.95	79.95	78.61	78.63	-1.85	408,730	5,451	78.25	78.97
2024-02-02	Z	MMS	80.32	81.01	79.89	80.47	-1.025	343,732	5,557	77.19	91.50
2024-02-01	Z	MMS	81.22	81.66	80.40	81.49	0.33	369,803	5,892	72.70	91.50
2024-01-31	Z	MMS	84.45	84.45	80.77	81.12	-2.89	406,565	5,989	80.97	81.71
2024-01-30	Z	MMS	83.37	84.305	83.37	83.96	0.13	215,208	3,492	66.49	134.16
2024-01-29	Z	MMS	83.23	83.96	82.43	83.86	0.45	205,729	3,110	83.50	84.24