Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	X	MOO	74.27	74.71	74.1939	74.44	-0.40	62,968	448	66.31	81.95
2024-05-15	X	MOO	75.08	75.14	74.5201	74.82	0.09	68,592	585	69.00	81.13
2024-05-14	X	MOO	74.58	75.02	74.44	74.68	0.38	47,078	548	65.00	81.70
2024-05-13	X	MOO	74.46	75.035	74.23	74.33	-0.19	169,348	1,323	70.00	81.53
2024-05-10	X	MOO	74.59	74.83	74.33	74.53	0.06	45,074	644	65.00	81.70
2024-05-09	X	MOO	73.46	74.54	73.46	74.48	1.05	43,909	389	69.93	80.73
2024-05-08	X	MOO	73.18	73.65	73.18	73.45	-0.25	25,413	535	67.77	73.67
2024-05-07	X	MOO	72.76	73.8627	72.76	73.74	0.955	38,143	476	69.00	80.79
2024-05-06	X	MOO	72.88	73.0249	72.4701	72.765	0.055	64,230	760	70.00	81.70
2024-05-03	X	MOO	72.80	73.06	72.4201	72.71	0.55	37,812	410	69.00	81.41
2024-05-02	X	MOO	71.60	72.50	71.38	72.22	1.28	106,144	533	65.00	81.41
2024-05-01	X	MOO	71.42	71.71	70.8501	70.96	-0.59	55,119	618	64.15	78.08
2024-04-30	X	MOO	72.48	72.48	71.422	71.47	-1.17	48,551	841	71.00	80.84
2024-04-29	X	MOO	71.81	72.78	71.81	72.67	0.91	76,398	624	65.00	81.41
2024-04-26	X	MOO	71.50	71.93	71.3201	71.78	0.13	56,957	705	64.81	81.70
2024-04-25	X	MOO	71.09	71.61	70.83	71.60	-0.08	41,545	469	64.61	82.04
2024-04-24	X	MOO	71.57	71.73	71.31	71.68	-0.33	95,067	884	64.46	81.70
2024-04-23	X	MOO	71.67	72.1063	71.4001	71.97	0.18	43,363	362	64.98	82.04
2024-04-22	X	MOO	71.63	71.9699	71.09	71.69	0.17	34,491	638	64.34	82.04
2024-04-19	X	MOO	71.06	71.69	71.06	71.52	0.16	117,190	804	64.82	82.04
2024-04-18	X	MOO	71.00	71.35	70.86	71.29	0.38	41,998	480	64.03	81.43
2024-04-17	X	MOO	70.95	71.39	70.62	70.81	0.09	56,630	515	64.03	81.81
2024-04-16	X	MOO	71.00	71.205	70.61	70.77	-0.68	114,554	1,979	64.03	81.66
2024-04-15	X	MOO	72.4162	72.62	71.14	71.42	-0.55	94,314	928	64.62	82.30
2024-04-12	X	MOO	73.34	73.3795	71.825	71.97	-2.30	234,609	1,183	65.14	82.86
2024-04-11	X	MOO	74.70	74.70	73.72	74.25	-0.4201	83,657	861	64.93	82.71
2024-04-10	X	MOO	74.53	75.0799	74.39	74.70	-0.82	67,197	843	67.68	81.89
2024-04-09	X	MOO	75.26	75.544	74.98	75.54	0.63	51,204	455	68.14	82.71
2024-04-08	X	MOO	75.12	75.3988	74.87	74.89	-0.24	60,907	486	68.14	82.32
2024-04-05	X	MOO	74.79	75.18	74.67	75.11	0.12	67,056	495	67.49	82.71
2024-04-04	X	MOO	75.32	75.7452	74.84	74.97	0.22	61,594	518	67.68	82.28
2024-04-03	X	MOO	74.44	74.82	74.35	74.75	0.40	40,811	484	68.41	81.41
2024-04-02	X	MOO	74.41	74.71	74.2335	74.32	-0.31	49,569	377	67.68	75.81
2024-04-01	X	MOO	75.13	75.15	74.56	74.59	-0.52	61,077	665	67.68	82.06
2024-03-29	X	MOO	74.97	75.42	74.89	75.13	0.20	0	0	65.05	79.95
2024-03-28	X	MOO	74.97	75.42	74.89	75.13	0.20	120,337	882	65.05	79.95
2024-03-27	X	MOO	73.99	75.00	73.97	74.97	1.315	29,538	433	73.47	86.06
2024-03-26	X	MOO	74.02	74.02	73.61	73.66	-0.17	49,294	539	70.01	76.00
2024-03-25	X	MOO	73.86	74.24	73.71	73.82	-0.06	75,361	700	64.03	81.41
2024-03-22	X	MOO	74.40	74.52	73.30	73.91	-1.07	77,450	501	63.71	81.36
2024-03-21	X	MOO	74.54	74.80	74.3039	74.50	0.11	124,798	858	65.00	81.41
2024-03-20	X	MOO	73.62	74.48	73.56	74.41	0.82	69,487	674	66.14	81.19
2024-03-19	X	MOO	73.26	73.58	73.23	73.56	0.19	20,892	407	69.00	80.32
2024-03-18	X	MOO	73.30	73.70	73.015	73.36	0.26	102,299	564	63.82	90.00
2024-03-15	X	MOO	72.91	73.37	72.91	73.16	0.35	73,457	520	64.03	80.66
2024-03-14	X	MOO	73.59	73.59	72.515	72.86	-0.44	57,812	529	64.03	80.32
2024-03-13	X	MOO	72.91	73.76	72.91	73.37	0.31	67,681	560	64.03	76.10
2024-03-12	X	MOO	73.09	73.23	72.72	73.05	-0.03	88,055	575	64.67	79.87
2024-03-11	X	MOO	72.48	73.24	72.46	73.11	0.405	37,799	446	63.04	79.87
2024-03-08	X	MOO	72.99	73.19	72.71	72.71	-0.12	42,931	375	70.80	79.97
2024-03-07	X	MOO	72.58	73.145	72.5439	72.85	0.48	47,713	521	62.52	80.21
2024-03-06	X	MOO	72.17	72.49	72.15	72.34	0.77	54,547	645	62.48	80.48
2024-03-05	X	MOO	71.51	72.015	71.38	71.53	-0.44	46,530	646	61.58	80.86
2024-03-04	X	MOO	72.63	72.63	71.91	71.99	-0.855	67,251	593	62.19	79.87
2024-03-01	X	MOO	72.805	73.09	72.41	72.79	0.21	93,236	1,395	65.39	80.31
2024-02-29	X	MOO	72.53	72.76	72.21	72.58	0.01	82,712	504	64.75	80.72
2024-02-28	X	MOO	72.51	72.71	72.22	72.53	-0.30	32,294	433	65.00	74.37
2024-02-27	X	MOO	72.70	72.79	72.50	72.68	0.04	52,953	531	62.79	74.37
2024-02-26	X	MOO	72.61	72.77	72.25	72.59	-0.164	39,784	436	62.54	80.72
2024-02-23	X	MOO	72.50	72.8425	72.1812	72.78	0.2925	36,739	367	62.48	80.08
2024-02-22	X	MOO	71.92	72.58	71.8001	72.55	0.95	75,952	345	62.59	80.54
2024-02-21	X	MOO	71.36	71.63	71.29	71.57	0.21	72,520	574	63.56	80.87
2024-02-20	X	MOO	71.50	71.53	71.2302	71.40	-0.24	52,505	491	70.80	76.77
2024-02-19	X	MOO	71.47	71.9905	71.41	71.68	0.01	0	0	61.88	80.87