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	Q	MORF	27.90	28.83	27.31	28.07	0.09	530,447	7,087	11.24	65.00
2024-04-25	Q	MORF	27.29	28.11	26.36	27.98	0.29	772,240	5,958	15.18	30.50
2024-04-24	Q	MORF	29.05	29.05	27.55	27.69	-1.06	332,732	5,586	18.00	30.05
2024-04-23	Q	MORF	28.41	29.59	28.25	28.75	0.25	512,154	5,963	15.18	50.00
2024-04-22	Q	MORF	28.30	28.90	27.88	28.50	0.51	367,504	3,426	18.00	30.50
2024-04-19	Q	MORF	27.27	28.16	27.12	27.99	0.48	383,670	5,078	25.60	50.00
2024-04-18	Q	MORF	28.08	28.13	27.24	27.51	-0.36	369,158	5,142	15.18	30.50
2024-04-17	Q	MORF	28.05	28.15	27.34	27.87	0.02	486,129	5,018	18.00	44.83
2024-04-16	Q	MORF	29.18	29.635	27.58	27.85	-1.66	399,799	5,901	18.00	30.50
2024-04-15	Q	MORF	28.58	29.55	28.265	29.53	0.87	641,843	6,019	26.53	44.83
2024-04-12	Q	MORF	30.01	30.01	28.225	28.66	-1.66	458,113	5,820	15.18	30.50
2024-04-11	Q	MORF	30.37	30.60	29.785	30.32	0.32	273,333	3,488	15.18	30.50
2024-04-10	Q	MORF	29.45	30.24	29.02	30.00	-0.77	468,651	4,992	27.35	35.60
2024-04-09	Q	MORF	30.10	30.77	29.73	30.77	0.68	222,004	2,994	15.00	44.83
2024-04-08	Q	MORF	30.22	30.66	29.89	30.09	-0.05	230,636	3,166	25.79	44.83
2024-04-05	Q	MORF	29.86	30.67	29.84	30.14	0.03	342,688	4,129	15.00	48.09
2024-04-04	Q	MORF	31.95	32.27	29.805	30.11	-1.60	560,131	5,382	29.38	32.56
2024-04-03	Q	MORF	31.53	32.09	31.32	31.71	-0.19	519,281	3,513	31.08	32.34
2024-04-02	Q	MORF	32.14	32.66	31.185	31.90	-1.01	422,677	4,090	31.26	32.54
2024-04-01	Q	MORF	35.04	35.56	32.635	32.91	-2.29	403,302	4,405	32.25	33.57
2024-03-29	Q	MORF	34.42	35.53	33.81	35.20	0.81	0	0	35.23	35.92
2024-03-28	Q	MORF	34.42	35.53	33.81	35.20	0.81	344,167	3,811	35.23	35.92
2024-03-27	Q	MORF	33.34	34.57	32.43	34.39	1.61	285,985	3,234	33.70	54.94
2024-03-26	Q	MORF	32.70	33.45	32.12	32.78	0.63	366,184	3,756	30.99	52.44
2024-03-25	Q	MORF	33.17	33.76	31.78	32.15	-1.09	353,918	3,450	30.99	57.00
2024-03-22	Q	MORF	34.72	34.93	33.06	33.24	-1.41	236,813	2,959	31.99	33.22
2024-03-21	Q	MORF	35.12	35.88	34.41	34.65	0.03	354,622	3,594	34.24	34.60
2024-03-20	Q	MORF	33.92	34.74	33.34	34.62	0.72	257,412	4,702	34.62	35.19
2024-03-19	Q	MORF	32.93	34.635	32.5792	33.90	0.44	327,211	3,314	33.00	54.14
2024-03-18	Q	MORF	34.32	34.68	33.36	33.46	-1.09	398,914	4,556	20.51	55.00
2024-03-15	Q	MORF	34.28	35.36	33.91	34.55	0.01	735,705	5,820	31.99	36.16
2024-03-14	Q	MORF	34.68	36.11	33.82	34.54	-0.06	480,079	5,175	20.51	36.16
2024-03-13	Q	MORF	35.60	36.21	34.28	34.60	-0.89	374,895	5,717	34.00	50.00
2024-03-12	Q	MORF	36.91	37.19	35.20	35.49	-1.40	273,305	4,214	31.99	37.00
2024-03-11	Q	MORF	36.93	38.3584	36.86	36.89	-0.29	394,352	4,927	31.99	50.00
2024-03-08	Q	MORF	36.87	37.94	36.10	37.18	1.10	238,386	4,644	37.20	40.45
2024-03-07	Q	MORF	37.70	38.53	35.99	36.08	-1.32	326,928	4,674	18.60	44.83
2024-03-06	Q	MORF	37.72	37.72	36.86	37.40	0.74	332,117	4,977	31.99	55.00
2024-03-05	Q	MORF	36.90	38.26	36.12	36.66	-1.03	358,548	5,577	31.99	44.83
2024-03-04	Q	MORF	39.93	40.00	37.40	37.69	-1.84	360,332	4,882	31.99	40.45
2024-03-01	Q	MORF	37.02	39.71	36.866	39.56	2.61	452,719	5,743	18.60	44.83
2024-02-29	Q	MORF	38.48	38.48	36.335	36.95	-0.62	525,036	5,449	18.60	44.83
2024-02-28	Q	MORF	37.46	38.39	36.93	37.57	-0.59	432,854	5,959	31.99	40.40
2024-02-27	Q	MORF	35.85	38.33	35.535	38.16	2.51	717,424	6,378	37.16	50.00
2024-02-26	Q	MORF	35.24	36.17	35.05	35.65	0.35	571,532	5,432	31.99	36.06
2024-02-23	Q	MORF	35.23	36.07	34.47	35.30	-0.55	302,336	3,921	31.99	56.46
2024-02-22	Q	MORF	35.54	36.11	34.81	35.85	0.37	941,199	6,980	31.99	40.45
2024-02-21	Q	MORF	35.77	36.42	34.91	35.48	-0.44	369,812	6,097	31.99	44.83
2024-02-20	Q	MORF	37.10	38.1363	35.47	35.92	-1.76	581,477	6,435	31.99	44.83
2024-02-19	Q	MORF	38.19	38.475	37.30	37.68	-0.97	0	0	10.00	40.45
2024-02-16	Q	MORF	38.19	38.475	37.30	37.68	-0.97	394,443	5,508	10.00	40.45
2024-02-15	Q	MORF	37.58	38.96	37.58	38.65	1.08	550,102	5,696	15.00	40.45
2024-02-14	Q	MORF	38.14	38.25	36.93	37.57	0.39	694,935	5,769	31.99	38.00
2024-02-13	Q	MORF	37.98	39.42	36.24	37.18	-3.13	839,698	10,005	37.02	40.45
2024-02-12	Q	MORF	39.67	41.47	39.38	40.31	0.61	832,627	6,536	20.51	40.45
2024-02-09	Q	MORF	39.02	40.99	38.88	39.70	0.99	401,401	5,258	26.03	41.28
2024-02-08	Q	MORF	36.77	39.04	36.61	38.71	1.89	348,575	4,648	28.37	38.67
2024-02-07	Q	MORF	38.18	38.285	36.80	36.82	-1.32	639,162	5,288	28.37	39.72
2024-02-06	Q	MORF	35.92	38.19	35.54	38.14	2.16	646,706	6,695	28.37	38.71
2024-02-05	Q	MORF	34.16	36.42	33.475	35.98	1.23	828,339	9,204	28.37	37.05
2024-02-02	Q	MORF	34.14	34.92	32.34	34.75	0.07	2,150,671	11,753	28.37	39.96
2024-02-01	Q	MORF	31.78	34.80	31.385	34.68	2.99	626,996	6,371	28.37	34.81
2024-01-31	Q	MORF	30.92	32.61	30.31	31.69	0.64	695,092	6,180	26.03	50.81
2024-01-30	Q	MORF	31.84	32.00	30.32	31.05	-1.04	872,710	9,493	15.00	36.50
2024-01-29	Q	MORF	30.28	32.18	29.82	32.09	1.84	481,026	5,658	26.03	51.24