Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MO	44.00	44.12	43.37	43.59	-0.39	11,208,453	45,811	43.33	43.68
2024-05-02	Z	MO	44.00	44.21	43.825	43.98	0.17	9,054,687	46,160	43.80	43.99
2024-05-01	Z	MO	43.70	44.175	43.69	43.82	0.0073	7,366,778	41,442	43.85	44.14
2024-04-30	Z	MO	43.99	44.14	43.63	43.81	-0.005	11,816,404	48,488	43.68	43.82
2024-04-29	Z	MO	43.40	43.84	43.37	43.82	0.44	8,657,256	36,712	43.29	43.92
2024-04-26	Z	MO	43.43	43.94	43.19	43.38	-0.17	13,794,129	63,815	43.26	43.95
2024-04-25	Z	MO	43.25	43.65	42.76	43.54	0.595	14,923,751	53,404	42.33	44.99
2024-04-24	Z	MO	42.70	43.055	42.40	42.92	0.04	12,935,754	52,342	42.71	43.10
2024-04-23	Z	MO	42.64	43.04	42.52	42.87	0.30	18,916,626	42,640	42.77	43.50
2024-04-22	Z	MO	42.31	42.72	42.02	42.57	0.48	10,773,609	46,440	42.17	42.96
2024-04-19	Z	MO	41.39	42.27	41.39	42.09	0.77	22,324,694	42,020	41.80	42.50
2024-04-18	Z	MO	41.13	41.43	41.105	41.30	0.235	17,570,311	43,687	41.05	41.36
2024-04-17	Z	MO	41.01	41.22	40.74	41.10	0.35	8,787,514	37,266	40.50	41.67
2024-04-16	Z	MO	40.95	41.09	40.72	40.75	-0.21	10,407,112	47,422	40.75	41.20
2024-04-15	Z	MO	41.28	41.46	40.65	40.935	-0.115	10,727,642	36,885	40.85	41.34
2024-04-12	Z	MO	41.33	41.55	41.02	41.05	-0.3942	10,668,816	41,566	41.05	41.35
2024-04-11	Z	MO	41.75	41.83	41.31	41.43	-0.265	10,888,972	38,375	41.30	41.65
2024-04-10	Z	MO	41.67	42.03	41.54	41.68	-0.44	9,510,221	44,558	41.67	41.99
2024-04-09	Z	MO	42.00	42.31	41.92	42.11	0.155	7,686,322	35,730	42.13	42.35
2024-04-08	Z	MO	41.54	42.09	41.50	41.96	0.32	9,401,646	43,037	41.90	42.20
2024-04-05	Z	MO	41.48	41.7625	41.37	41.65	0.12	8,515,484	40,985	41.62	42.00
2024-04-04	Z	MO	42.43	42.58	41.49	41.53	-0.60	13,031,176	51,593	41.52	41.99
2024-04-03	Z	MO	42.96	43.0992	42.095	42.12	-0.80	20,089,947	56,302	42.12	42.42
2024-04-02	Z	MO	43.23	43.485	42.835	42.93	-0.30	10,037,978	43,784	42.77	43.30
2024-04-01	Z	MO	43.62	43.87	43.18	43.22	-0.42	12,174,368	36,226	43.18	43.49
2024-03-29	Z	MO	43.78	43.945	43.60	43.62	-0.04	0	0	43.60	43.70
2024-03-28	Z	MO	43.78	43.945	43.60	43.62	-0.04	9,807,326	37,596	43.60	43.70
2024-03-27	Z	MO	43.32	43.67	43.29	43.66	0.5451	9,001,140	33,682	43.58	43.65
2024-03-26	Z	MO	43.23	43.40	43.06	43.12	-0.145	10,700,310	37,137	43.06	43.17
2024-03-25	Z	MO	42.93	43.57	42.915	43.26	0.26	19,734,467	33,236	43.28	43.57
2024-03-22	Z	MO	43.91	43.93	42.86	42.98	-1.01	23,868,065	57,410	43.00	43.37
2024-03-21	Z	MO	44.83	45.00	44.59	44.95	0.14	21,049,410	43,064	44.95	45.05
2024-03-20	Z	MO	44.71	44.82	44.52	44.79	0.14	18,187,678	41,778	44.59	44.75
2024-03-19	Z	MO	44.57	44.98	44.35	44.63	0.11	22,601,825	41,368	44.51	44.70
2024-03-18	Z	MO	43.86	44.76	43.76	44.51	0.63	31,334,772	51,657	44.00	44.60
2024-03-15	Z	MO	43.91	44.50	43.87	43.87	-0.379	45,230,327	56,420	43.41	43.87
2024-03-14	Z	MO	43.40	44.365	43.23	44.28	0.96	22,462,799	70,884	44.00	44.48
2024-03-13	Z	MO	43.19	43.47	43.17	43.35	0.32	7,082,300	28,471	43.25	43.60
2024-03-12	Z	MO	42.77	43.2793	42.77	43.05	0.35	13,812,888	46,503	42.58	43.25
2024-03-11	Z	MO	41.98	42.74	41.96	42.68	0.82	10,662,825	41,774	42.38	42.75
2024-03-08	Z	MO	41.55	42.05	41.46	41.87	0.321	9,417,328	40,106	41.82	41.87
2024-03-07	Z	MO	41.53	41.72	41.35	41.55	0.095	9,759,503	39,338	41.36	41.80
2024-03-06	Z	MO	41.06	41.845	40.72	41.45	1.515	25,871,398	83,607	41.18	41.50
2024-03-05	Z	MO	39.91	40.22	39.7224	39.94	0.21	12,604,249	51,746	39.75	40.15
2024-03-04	Z	MO	40.33	40.69	39.25	39.73	-1.14	28,575,128	104,074	39.85	39.95
2024-03-01	Z	MO	40.91	41.00	40.60	40.8625	-0.0475	9,135,215	34,492	40.86	41.00
2024-02-29	Z	MO	41.04	41.095	40.80	40.91	-0.125	8,394,334	30,960	40.00	41.00
2024-02-28	Z	MO	40.80	40.99	40.59	40.99	0.085	5,540,473	25,149	40.62	40.97
2024-02-27	Z	MO	40.72	40.91	40.585	40.90	0.185	4,875,772	22,967	40.80	41.05
2024-02-26	Z	MO	41.13	41.14	40.60	40.71	-0.415	8,092,777	32,688	40.65	41.38
2024-02-23	Z	MO	40.90	41.31	40.71	41.13	0.22	6,808,024	32,467	41.00	41.26
2024-02-22	Z	MO	40.30	40.90	40.16	40.90	0.425	8,210,799	35,335	40.69	40.92
2024-02-21	Z	MO	40.35	40.51	40.22	40.47	0.225	6,625,920	26,816	40.21	40.50
2024-02-20	Z	MO	40.20	40.62	40.08	40.25	0.07	8,767,321	30,222	40.15	40.30
2024-02-19	Z	MO	40.17	40.27	39.965	40.18		0	0	39.90	40.23
2024-02-16	Z	MO	40.17	40.27	39.965	40.18		7,323,026	31,269	39.90	40.23
2024-02-15	Z	MO	40.56	40.56	40.08	40.17	-0.225	7,828,516	31,553	39.94	40.59
2024-02-14	Z	MO	40.22	40.44	40.045	40.40	0.18	6,043,849	27,096	40.06	40.50
2024-02-13	Z	MO	40.36	40.46	39.95	40.23	-0.32	7,139,718	33,010	40.05	40.50
2024-02-12	Z	MO	40.22	40.617	40.13	40.55	0.435	7,995,113	37,591	40.45	41.00
2024-02-09	Z	MO	39.95	40.15	39.87	40.11	0.02	8,420,542	38,760	39.98	40.30
2024-02-08	Z	MO	40.20	40.37	39.85	40.09	-0.175	14,650,281	45,745	39.98	45.00
2024-02-07	Z	MO	40.71	40.76	40.13	40.26	-0.335	8,043,780	34,919	40.09	40.62
2024-02-06	Z	MO	40.58	40.71	40.305	40.60	0.0701	9,819,730	34,626	40.12	41.00
2024-02-05	Z	MO	41.22	41.29	40.50	40.52	-0.86	10,437,674	41,625	40.50	40.66