Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	MOV	26.44	26.665	26.04	26.05	-0.36	82,534	1,510	25.71	26.40
2024-05-06	Z	MOV	26.19	26.80	26.19	26.41	0.36	134,500	2,110	26.06	26.76
2024-05-03	Z	MOV	26.23	26.28	26.00	26.05	0.16	81,881	1,472	23.32	29.14
2024-05-02	Z	MOV	25.82	25.92	25.695	25.89	0.31	76,218	1,322	23.32	33.34
2024-05-01	Z	MOV	25.53	26.12	25.4784	25.60	0.09	116,285	1,662	25.47	26.04
2024-04-30	Z	MOV	25.95	25.95	25.42	25.47	-0.63	126,298	1,452	15.15	28.49
2024-04-29	Z	MOV	26.14	26.43	26.04	26.06	0.10	99,280	1,244	25.68	26.41
2024-04-26	Z	MOV	26.32	26.51	25.95	25.99	-0.32	100,775	1,256	25.64	26.37
2024-04-25	Z	MOV	25.98	26.41	25.96	26.30	0.10	224,616	2,549	26.11	28.60
2024-04-24	Z	MOV	26.30	26.635	26.102	26.20	-0.31	283,963	2,563	15.15	26.38
2024-04-23	Z	MOV	25.67	26.60	25.65	26.51	0.81	152,768	1,802	23.78	30.52
2024-04-22	Z	MOV	25.68	25.92	25.57	25.71	0.15	156,776	2,358	25.33	26.05
2024-04-19	Z	MOV	24.73	25.61	24.73	25.57	0.78	191,384	1,928	25.18	25.91
2024-04-18	Z	MOV	24.79	25.13	24.57	24.82	0.11	121,541	1,992	24.56	28.70
2024-04-17	Z	MOV	25.53	25.53	24.72	24.74	-0.475	127,276	1,190	24.40	25.11
2024-04-16	Z	MOV	25.00	25.27	24.76	25.25	0.02	150,300	1,556	24.96	25.68
2024-04-15	Z	MOV	25.29	25.41	24.94	25.235	0.045	158,114	1,873	24.89	25.61
2024-04-12	Z	MOV	25.49	25.825	25.18	25.19	-0.58	178,235	1,601	24.93	25.39
2024-04-11	Z	MOV	26.25	26.29	25.75	25.76	-0.315	170,193	2,293	25.41	26.13
2024-04-10	Z	MOV	26.69	26.69	25.77	26.08	-1.08	208,430	2,772	25.68	26.40
2024-04-09	Z	MOV	27.61	27.62	27.075	27.16	-0.405	120,199	2,168	26.94	27.54
2024-04-08	Z	MOV	27.57	27.855	27.50	27.58	0.195	152,937	2,410	27.22	27.96
2024-04-05	Z	MOV	27.82	28.12	27.72	27.74	-0.08	173,851	2,426	27.37	28.07
2024-04-04	Z	MOV	28.13	28.26	27.75	27.82	0.16	279,849	2,274	27.48	28.22
2024-04-03	Z	MOV	27.34	27.71	27.11	27.68	0.359	158,258	2,160	27.13	30.55
2024-04-02	Z	MOV	27.46	27.46	27.11	27.34	-0.42	321,728	3,259	26.79	27.57
2024-04-01	Z	MOV	27.89	27.89	27.42	27.78	-0.12	167,752	2,221	27.43	27.85
2024-03-29	Z	MOV	27.60	28.04	27.60	27.93	0.26	0	0	27.58	28.15
2024-03-28	Z	MOV	27.60	28.04	27.60	27.93	0.26	248,931	2,946	27.58	28.15
2024-03-27	Z	MOV	27.00	27.76	26.975	27.64	0.94	341,841	2,942	27.23	27.84
2024-03-26	Z	MOV	24.73	27.47	24.1246	26.71	0.19	438,596	3,603	26.36	29.87
2024-03-25	Z	MOV	26.57	27.00	26.25	26.52	-0.04	227,933	2,482	26.45	29.17
2024-03-22	Z	MOV	26.57	26.705	26.32	26.57	0.02	139,848	2,027	26.20	26.92
2024-03-21	Z	MOV	26.85	26.92	26.48	26.57	-0.29	305,305	2,491	26.24	26.96
2024-03-20	Z	MOV	26.41	26.97	26.22	26.85	0.37	202,255	2,583	26.55	27.28
2024-03-19	Z	MOV	25.74	26.86	25.74	26.51	0.73	256,289	2,315	15.15	30.00
2024-03-18	Z	MOV	26.84	26.845	25.74	25.77	-0.89	239,977	1,903	16.56	33.00
2024-03-15	Z	MOV	26.15	27.18	26.085	26.66	0.6901	3,055,272	4,253	26.29	30.00
2024-03-14	Z	MOV	27.40	27.40	25.74	26.05	-1.33	265,901	3,551	25.64	28.97
2024-03-13	Z	MOV	27.48	27.48	27.01	27.38	-0.10	237,408	3,547	27.12	27.70
2024-03-12	Z	MOV	27.47	27.59	27.11	27.48	0.14	280,578	3,335	27.20	27.78
2024-03-11	Z	MOV	27.38	27.58	26.75	27.33	-0.25	269,993	3,388	24.39	30.60
2024-03-08	Z	MOV	27.94	28.11	27.54	27.61	-0.045	109,799	1,490	27.32	27.90
2024-03-07	Z	MOV	27.66	27.73	27.35	27.68	0.17	177,743	2,336	27.40	27.94
2024-03-06	Z	MOV	27.75	27.80	27.32	27.52	-0.12	187,525	2,105	27.18	27.76
2024-03-05	Z	MOV	27.80	27.99	27.49	27.65	-0.29	119,604	1,966	27.35	27.93
2024-03-04	Z	MOV	28.90	28.925	27.94	27.96	-0.87	123,736	1,947	27.63	28.22
2024-03-01	Z	MOV	28.76	28.81	28.32	28.76	0.05	127,670	2,056	28.47	29.06
2024-02-29	Z	MOV	28.90	29.14	28.575	28.71	0.275	158,977	1,953	28.43	29.02
2024-02-28	Z	MOV	28.49	28.72	28.272	28.42	-0.35	106,888	1,854	26.00	32.45
2024-02-27	Z	MOV	28.66	28.91	28.43	28.76	0.425	80,590	1,087	28.46	29.05
2024-02-26	Z	MOV	28.42	28.76	28.02	28.34	-0.18	138,609	1,944	28.04	28.62
2024-02-23	Z	MOV	28.59	28.73	28.319	28.51	-0.02	91,568	1,358	28.17	28.76
2024-02-22	Z	MOV	28.60	28.82	28.23	28.56	-0.10	123,597	1,514	28.25	28.84
2024-02-21	Z	MOV	28.69	28.86	28.395	28.65	-0.15	72,801	959	15.15	32.59
2024-02-20	Z	MOV	28.77	29.22	28.68	28.83	-0.27	93,933	1,130	15.15	32.45
2024-02-19	Z	MOV	28.84	29.255	28.7202	29.09	-0.08	0	0	28.72	29.32
2024-02-16	Z	MOV	28.84	29.255	28.7202	29.09	-0.08	102,880	1,497	28.72	29.32
2024-02-15	Z	MOV	28.53	29.22	28.4901	29.18	0.81	104,818	1,542	28.85	29.45
2024-02-14	Z	MOV	28.07	28.375	27.72	28.32	0.55	88,437	1,407	25.17	31.57
2024-02-13	Z	MOV	28.31	28.39	27.67	27.75	-1.5975	124,289	1,970	15.15	32.45
2024-02-12	Z	MOV	28.26	29.45	28.26	29.36	1.076	105,876	1,837	29.02	29.62
2024-02-09	Z	MOV	27.83	28.36	27.7201	28.30	0.38	59,047	1,063	27.99	28.58
2024-02-08	Z	MOV	27.04	27.92	27.04	27.92	0.965	104,229	1,551	27.62	28.21