Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	MMSI	74.54	75.12	73.67	74.10	-0.99	592,592	6,438	70.00	83.76
2024-04-29	Q	MMSI	73.68	75.195	73.68	75.09	1.31	260,143	5,262	70.00	82.61
2024-04-26	Q	MMSI	73.40	74.21	73.40	73.78	0.40	283,441	3,454	73.36	74.29
2024-04-25	Q	MMSI	73.58	74.2296	72.81	73.38	-0.65	341,471	4,767	69.00	80.00
2024-04-24	Q	MMSI	73.69	74.64	73.37	74.03	-0.15	248,079	4,798	70.00	89.87
2024-04-23	Q	MMSI	73.44	75.04	73.44	74.18	0.93	381,140	5,320	68.00	89.87
2024-04-22	Q	MMSI	72.12	73.385	71.57	73.25	1.22	289,012	4,045	72.73	73.66
2024-04-19	Q	MMSI	70.70	72.63	70.70	72.03	1.04	533,932	6,921	71.50	72.42
2024-04-18	Q	MMSI	71.51	72.06	70.82	70.99	-0.52	269,998	4,458	70.44	71.36
2024-04-17	Q	MMSI	72.88	72.97	71.28	71.51	-1.24	287,571	3,682	71.10	72.02
2024-04-16	Q	MMSI	71.94	72.91	71.29	72.75	0.79	174,911	5,118	72.48	73.41
2024-04-15	Q	MMSI	73.00	73.634	71.70	71.96	-0.67	381,615	5,077	71.49	72.41
2024-04-12	Q	MMSI	73.06	73.81	71.72	72.63	-0.94	243,934	4,042	72.07	73.00
2024-04-11	Q	MMSI	73.07	74.09	72.20	73.57	1.62	264,701	4,349	73.13	74.06
2024-04-10	Q	MMSI	71.54	72.57	71.41	71.95	-0.56	345,002	6,160	71.38	72.30
2024-04-09	Q	MMSI	72.94	73.52	71.96	72.51	-0.57	266,712	4,765	71.00	76.40
2024-04-08	Q	MMSI	72.58	73.16	72.11	73.08	0.73	441,800	3,108	70.00	80.52
2024-04-05	Q	MMSI	71.75	72.80	71.52	72.35	0.41	258,776	3,131	71.88	72.81
2024-04-04	Q	MMSI	73.43	73.93	71.82	71.94	-0.91	509,592	3,709	70.50	73.38
2024-04-03	Q	MMSI	72.40	73.36	72.03	72.85	0.56	270,645	4,214	72.76	73.45
2024-04-02	Q	MMSI	74.44	74.44	71.96	72.29	-2.84	410,297	4,698	71.06	73.74
2024-04-01	Q	MMSI	75.93	76.36	74.73	75.13	-0.62	307,691	4,325	74.57	75.51
2024-03-29	Q	MMSI	75.49	76.37	75.13	75.75	0.29	0	0	75.30	76.24
2024-03-28	Q	MMSI	75.49	76.37	75.13	75.75	0.29	314,270	4,417	75.30	76.24
2024-03-27	Q	MMSI	73.58	75.52	73.58	75.46	2.55	488,304	4,681	74.92	75.46
2024-03-26	Q	MMSI	73.19	73.47	72.46	72.91	0.12	453,152	4,658	72.57	73.49
2024-03-25	Q	MMSI	72.45	73.01	72.195	72.79	0.48	312,970	3,623	72.41	73.32
2024-03-22	Q	MMSI	72.62	73.11	72.09	72.31	-0.76	304,600	3,555	71.83	72.74
2024-03-21	Q	MMSI	73.33	73.68	72.49	73.07	0.18	316,667	4,100	72.69	73.61
2024-03-20	Q	MMSI	72.91	73.29	72.335	72.89	-0.21	419,505	4,821	72.61	73.53
2024-03-19	Q	MMSI	72.47	73.48	71.70	73.10	0.90	345,466	3,525	70.00	82.00
2024-03-18	Q	MMSI	71.70	72.92	70.95	72.20	0.34	325,206	4,174	70.00	80.00
2024-03-15	Q	MMSI	71.45	72.12	70.86	71.86	-0.07	734,100	5,580	71.40	74.65
2024-03-14	Q	MMSI	72.74	72.74	71.365	71.93	-1.08	604,342	6,963	71.35	72.02
2024-03-13	Q	MMSI	73.80	74.05	72.58	73.01	-0.90	379,514	5,093	70.00	76.46
2024-03-12	Q	MMSI	74.32	74.61	73.22	73.91	-0.70	702,617	6,000	66.76	80.00
2024-03-11	Q	MMSI	74.95	75.64	74.13	74.61	-0.59	553,137	4,527	74.00	80.00
2024-03-08	Q	MMSI	75.75	76.99	75.19	75.20	-0.17	305,220	4,242	74.80	75.60
2024-03-07	Q	MMSI	75.25	76.27	75.11	75.37	0.52	371,794	3,520	74.99	75.79
2024-03-06	Q	MMSI	75.49	75.49	74.49	74.85	-0.26	333,503	4,586	65.00	81.10
2024-03-05	Q	MMSI	76.61	76.85	75.00	75.11	-1.40	655,997	5,126	74.87	75.49
2024-03-04	Q	MMSI	75.90	76.78	75.78	76.51	0.25	517,044	4,819	75.00	77.72
2024-03-01	Q	MMSI	76.77	76.91	75.63	76.23	0.03	441,198	4,513	75.74	76.55
2024-02-29	Q	MMSI	81.15	81.15	75.01	76.20	-3.93	938,057	9,142	64.50	76.54
2024-02-28	Q	MMSI	80.29	80.93	79.34	80.13	-0.35	540,131	5,140	75.00	89.87
2024-02-27	Q	MMSI	80.32	80.985	79.645	80.48	0.70	280,214	4,856	80.04	83.39
2024-02-26	Q	MMSI	79.48	80.88	79.10	79.78	-0.03	169,386	2,728	75.00	85.00
2024-02-23	Q	MMSI	79.64	80.73	79.41	79.81	0.01	301,130	2,963	79.28	80.11
2024-02-22	Q	MMSI	79.13	79.91	78.82	79.80	0.49	321,828	3,816	75.00	85.00
2024-02-21	Q	MMSI	79.37	79.72	78.61	79.31	-0.64	706,465	4,297	75.00	85.00
2024-02-20	Q	MMSI	78.61	80.175	78.61	79.95	0.50	538,401	3,860	75.00	85.00
2024-02-19	Q	MMSI	79.20	81.10	78.715	79.45	-0.12	0	0	78.85	79.68
2024-02-16	Q	MMSI	79.20	81.10	78.715	79.45	-0.12	306,988	4,293	78.85	79.68
2024-02-15	Q	MMSI	80.09	80.295	79.23	79.57	0.20	289,580	4,390	79.07	79.90
2024-02-14	Q	MMSI	79.30	79.56	78.28	79.37	0.81	411,580	4,290	64.50	80.03
2024-02-13	Q	MMSI	78.27	79.955	77.37	78.56	-1.41	631,691	5,093	64.50	85.00
2024-02-12	Q	MMSI	79.77	80.66	79.25	79.97	-0.01	305,614	4,303	75.00	80.03
2024-02-09	Q	MMSI	79.50	80.52	79.32	79.98	0.78	512,536	5,349	79.53	80.36
2024-02-08	Q	MMSI	77.46	79.42	77.09	79.20	1.40	452,699	5,080	64.50	79.85
2024-02-07	Q	MMSI	78.61	78.646	77.395	77.80	-0.82	292,547	4,159	64.50	89.87
2024-02-06	Q	MMSI	78.28	79.28	77.80	78.62	0.26	310,778	4,912	78.19	79.02
2024-02-05	Q	MMSI	78.65	79.93	78.34	78.36	-0.95	313,784	4,965	77.93	78.76
2024-02-02	Q	MMSI	79.27	79.965	78.23	79.31	-0.72	291,273	3,875	65.00	85.00
2024-02-01	Q	MMSI	78.57	80.08	77.35	80.03	1.73	466,497	6,735	75.00	85.00
2024-01-31	Q	MMSI	79.40	80.005	78.29	78.30	-0.71	338,598	5,129	40.00	85.00