Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	X	MORT	10.93	10.96	10.825	10.93	0.09	210,873	566	8.76	11.91
2024-05-01	X	MORT	10.72	11.00	10.72	10.84	0.14	335,830	602	9.80	12.01
2024-04-30	X	MORT	10.82	10.8405	10.69	10.70	-0.205	133,055	557	9.61	11.87
2024-04-29	X	MORT	10.92	11.01	10.89	10.90	0.025	282,599	655	10.88	11.13
2024-04-26	X	MORT	10.79	10.9694	10.77	10.88	0.14	106,317	516	9.80	10.97
2024-04-25	X	MORT	10.77	10.815	10.7001	10.745	-0.095	127,594	442	8.76	10.95
2024-04-24	X	MORT	10.85	10.87	10.75	10.84	-0.07	286,661	824	9.71	12.04
2024-04-23	X	MORT	10.69	10.95	10.69	10.93	0.19	360,977	618	10.50	11.94
2024-04-22	X	MORT	10.72	10.795	10.65	10.75	0.085	180,471	481	9.67	11.95
2024-04-19	X	MORT	10.51	10.67	10.49	10.66	0.15	675,142	540	9.54	10.73
2024-04-18	X	MORT	10.47	10.5876	10.42	10.51	0.08	199,549	609	9.52	10.55
2024-04-17	X	MORT	10.44	10.52	10.4001	10.43	0.05	276,348	586	9.46	11.59
2024-04-16	X	MORT	10.45	10.455	10.31	10.38	-0.125	538,167	935	9.42	11.49
2024-04-15	X	MORT	10.69	10.755	10.415	10.5035	-0.1665	269,283	888	10.50	11.62
2024-04-12	X	MORT	10.74	10.79	10.6494	10.67	-0.12	195,088	707	9.74	11.79
2024-04-11	X	MORT	10.75	10.7999	10.62	10.78	0.09	309,966	1,146	9.73	11.98
2024-04-10	X	MORT	11.01	11.01	10.61	10.69	-0.525	847,139	1,936	9.81	11.86
2024-04-09	X	MORT	11.11	11.22	11.0913	11.22	0.105	239,224	573	10.06	12.21
2024-04-08	X	MORT	11.09	11.14	11.025	11.11	0.05	270,379	809	10.16	12.20
2024-04-05	X	MORT	11.00	11.08	10.94	11.06	0.035	242,214	698	9.98	12.25
2024-04-04	X	MORT	11.17	11.26	11.01	11.02	-0.04	471,128	875	10.06	12.24
2024-04-03	X	MORT	11.04	11.115	10.97	11.09	0.03	348,995	820	10.06	12.33
2024-04-02	X	MORT	11.14	11.185	11.04	11.07	-0.175	178,343	720	10.09	12.24
2024-04-01	X	MORT	11.39	11.39	11.17	11.23	-0.1696	325,922	981	10.16	11.39
2024-03-29	X	MORT	11.58	11.695	11.58	11.69	0.12	0	0	10.57	12.17
2024-03-28	X	MORT	11.58	11.695	11.58	11.69	0.12	292,068	716	10.57	12.17
2024-03-27	X	MORT	11.37	11.57	11.37	11.57	0.25	256,526	701	10.58	11.58
2024-03-26	X	MORT	11.55	11.55	11.295	11.30	-0.19	288,416	680	10.29	12.50
2024-03-25	X	MORT	11.47	11.57	11.47	11.49	0.07	404,277	733	10.37	12.52
2024-03-22	X	MORT	11.55	11.58	11.41	11.42	-0.115	201,253	530	10.43	12.33
2024-03-21	X	MORT	11.45	11.5781	11.425	11.53	0.125	139,672	558	10.50	12.66
2024-03-20	X	MORT	11.18	11.465	11.13	11.40	0.19	303,018	913	11.15	12.47
2024-03-19	X	MORT	11.16	11.25	11.135	11.20	-0.005	129,864	524	10.32	12.38
2024-03-18	X	MORT	11.24	11.27	11.1321	11.20	-0.005	175,082	487	10.02	12.48
2024-03-15	X	MORT	11.06	11.225	11.01	11.20	0.11	239,107	653	11.05	12.45
2024-03-14	X	MORT	11.38	11.38	11.0519	11.10	-0.305	213,285	738	10.06	12.29
2024-03-13	X	MORT	11.40	11.46	11.38	11.40	0.03	289,165	769	10.19	12.47
2024-03-12	X	MORT	11.33	11.39	11.245	11.37	0.035	173,011	609	11.26	11.61
2024-03-11	X	MORT	11.26	11.38	11.22	11.34	0.06	196,892	583	11.10	12.41
2024-03-08	X	MORT	11.31	11.4271	11.21	11.27	0.04	261,861	677	10.50	12.36
2024-03-07	X	MORT	11.22	11.29	11.1701	11.23	0.08	1,254,054	537	10.17	12.34
2024-03-06	X	MORT	11.18	11.215	11.11	11.14	0.055	201,173	466	10.15	12.29
2024-03-05	X	MORT	11.00	11.12	11.00	11.08	0.055	228,947	582	9.95	11.28
2024-03-04	X	MORT	11.21	11.21	11.02	11.03	-0.235	316,678	724	11.00	12.24
2024-03-01	X	MORT	11.1301	11.28	11.0706	11.265	0.085	286,940	619	10.29	12.29
2024-02-29	X	MORT	11.04	11.19	10.97	11.18	0.27	240,685	544	10.21	12.29
2024-02-28	X	MORT	10.92	10.97	10.89	10.92	-0.08	132,184	418	10.83	12.16
2024-02-27	X	MORT	11.02	11.02	10.935	11.00	0.05	166,065	437	9.89	12.21
2024-02-26	X	MORT	11.03	11.11	10.9403	10.95	-0.09	151,495	491	10.81	12.16
2024-02-23	X	MORT	11.00	11.1199	10.9513	11.05	0.055	110,809	436	9.98	12.34
2024-02-22	X	MORT	11.02	11.0699	10.93	11.00	0.035	107,418	380	10.00	11.99
2024-02-21	X	MORT	10.96	11.045	10.92	10.98	-0.025	205,547	486	9.85	12.19
2024-02-20	X	MORT	11.06	11.07	10.97	11.01	-0.1401	156,886	501	9.90	12.14
2024-02-19	X	MORT	11.08	11.22	10.98	11.14	-0.0349	0	0	10.14	12.29
2024-02-16	X	MORT	11.08	11.22	10.98	11.14	-0.0349	230,029	611	10.14	12.29
2024-02-15	X	MORT	10.85	11.23	10.85	11.17	0.41	248,053	839	10.13	12.47
2024-02-14	X	MORT	10.74	10.7987	10.6601	10.76	0.1201	130,846	450	9.63	12.26
2024-02-13	X	MORT	10.83	10.83	10.58	10.64	-0.46	466,475	871	10.63	10.71
2024-02-12	X	MORT	10.90	11.1184	10.90	11.09	0.175	131,038	495	11.03	12.13
2024-02-09	X	MORT	10.81	10.91	10.745	10.91	0.105	168,935	537	9.79	12.57
2024-02-08	X	MORT	10.74	10.84	10.7007	10.80	0.0122	175,296	600	9.74	11.85
2024-02-07	X	MORT	11.08	11.08	10.68	10.77	-0.275	287,700	977	9.74	12.04
2024-02-06	X	MORT	11.00	11.15	10.99	11.05	0.0101	203,634	519	10.06	12.36
2024-02-05	X	MORT	11.09	11.09	10.82	11.04	-0.135	296,887	796	9.94	12.28