Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MP	16.06	16.46	15.705	15.91	-0.0987	2,523,525	12,514	15.82	16.24
2024-04-30	Z	MP	16.00	16.085	15.761	16.00	-0.41	3,063,948	15,180	15.80	17.42
2024-04-29	Z	MP	16.27	16.63	16.15	16.42	0.42	2,475,327	11,445	16.28	16.65
2024-04-26	Z	MP	16.15	16.35	15.88	16.00	-0.0399	2,221,399	14,434	15.92	16.20
2024-04-25	Z	MP	15.62	16.06	15.41	16.03	0.30	1,868,576	13,662	15.94	16.29
2024-04-24	Z	MP	15.93	15.93	15.345	15.74	-0.12	2,333,754	11,609	14.61	18.55
2024-04-23	Z	MP	15.28	16.105	15.12	15.86	-0.06	2,732,550	13,587	15.88	16.42
2024-04-22	Z	MP	16.36	16.36	15.845	15.92	-0.535	2,456,193	11,492	15.84	16.50
2024-04-19	Z	MP	16.26	16.71	16.22	16.45	-0.02	2,442,341	12,099	16.15	17.40
2024-04-18	Z	MP	16.94	17.00	16.255	16.46	-0.33	3,075,168	12,762	16.45	16.68
2024-04-17	Z	MP	16.57	17.19	16.41	16.78	0.435	2,861,638	13,256	16.70	18.00
2024-04-16	Z	MP	16.15	16.58	15.94	16.35	-0.15	2,919,356	13,413	16.01	17.37
2024-04-15	Z	MP	16.95	17.1799	16.4001	16.505	-0.335	2,659,881	12,694	16.40	16.73
2024-04-12	Z	MP	17.65	17.65	16.67	16.84	-0.45	3,578,710	14,238	16.83	17.37
2024-04-11	Z	MP	17.26	17.5091	16.345	17.30	-0.115	4,580,687	19,740	17.00	17.49
2024-04-10	Z	MP	16.91	17.51	16.68	17.41	-0.025	6,080,655	24,467	17.20	17.50
2024-04-09	Z	MP	16.37	17.53	16.3112	17.44	1.43	11,696,065	45,996	15.70	18.00
2024-04-08	Z	MP	14.96	16.375	14.895	16.02	1.40	12,507,923	47,483	16.02	16.30
2024-04-05	Z	MP	14.60	14.87	14.4193	14.61	-0.13	2,488,590	8,866	14.62	15.17
2024-04-04	Z	MP	15.10	15.305	14.73	14.74	-0.28	2,461,083	11,396	14.53	15.02
2024-04-03	Z	MP	14.65	15.105	14.52	15.03	0.35	3,192,373	14,204	14.06	15.20
2024-04-02	Z	MP	14.92	15.1805	14.635	14.67	-0.42	3,271,268	14,602	14.70	16.25
2024-04-01	Z	MP	14.74	15.36	14.47	15.08	0.78	4,400,916	16,354	15.01	15.20
2024-03-29	Z	MP	14.57	14.66	14.155	14.30	-0.235	0	0	14.30	15.19
2024-03-28	Z	MP	14.57	14.66	14.155	14.30	-0.235	3,721,340	12,562	14.30	15.19
2024-03-27	Z	MP	13.78	14.56	13.73	14.53	0.88	2,705,505	12,347	14.28	14.55
2024-03-26	Z	MP	14.00	14.02	13.4993	13.66	-0.17	3,132,981	11,678	13.67	14.02
2024-03-25	Z	MP	13.72	14.12	13.62	13.82	0.16	2,061,359	9,348	13.83	14.05
2024-03-22	Z	MP	14.01	14.10	13.595	13.66	-0.565	1,998,467	11,608	13.40	13.99
2024-03-21	Z	MP	14.00	14.515	13.92	14.22	0.40	3,357,121	14,419	14.11	14.46
2024-03-20	Z	MP	13.00	13.94	12.91	13.82	0.74	4,468,234	17,732	13.84	13.97
2024-03-19	Z	MP	12.86	13.48	12.68	13.08	0.0288	4,073,802	18,655	13.00	13.15
2024-03-18	Z	MP	13.89	13.93	13.01	13.05	-0.84	4,956,065	17,720	13.01	13.05
2024-03-15	Z	MP	13.81	14.10	13.69	13.90	0.09	4,678,560	11,551	13.67	13.98
2024-03-14	Z	MP	14.02	14.02	13.4403	13.81	-0.24	7,133,461	24,970	13.78	13.80
2024-03-13	Z	MP	14.55	14.95	14.02	14.05	-0.77	5,731,231	18,688	14.11	14.80
2024-03-12	Z	MP	15.21	15.39	14.71	14.81	-0.53	4,143,889	13,791	14.78	14.90
2024-03-11	Z	MP	15.17	15.67	15.06	15.34	0.10	2,964,600	13,833	15.32	15.96
2024-03-08	Z	MP	15.50	15.54	14.98	15.24	-0.025	2,873,599	12,237	15.20	15.44
2024-03-07	Z	MP	14.98	15.61	14.85	15.27	0.53	3,721,815	15,946	15.17	15.48
2024-03-06	Z	MP	14.59	14.90	14.44	14.74	0.47	5,751,593	16,733	14.66	14.91
2024-03-05	Z	MP	15.71	15.72	14.04	14.27	-1.27	29,406,252	26,827	14.17	14.99
2024-03-04	Z	MP	15.49	15.67	15.02	15.53	0.04	4,151,331	13,784	15.31	15.71
2024-03-01	Z	MP	15.335	15.61	14.915	15.46	0.25	2,187,767	10,110	15.09	15.49
2024-02-29	Z	MP	15.55	15.75	15.16	15.21	-0.025	2,130,026	8,905	15.13	15.49
2024-02-28	Z	MP	15.44	15.70	15.2025	15.23	-0.385	1,894,622	9,421	15.22	15.75
2024-02-27	Z	MP	14.94	15.755	14.89	15.62	0.9101	3,690,901	17,306	14.95	16.00
2024-02-26	Z	MP	14.85	14.97	14.32	14.71	-0.29	3,774,218	17,113	14.51	14.90
2024-02-23	Z	MP	15.42	16.17	14.89	15.00	-0.66	4,464,372	17,857	14.98	15.02
2024-02-22	Z	MP	16.00	16.00	15.50	15.66	-0.41	3,469,099	17,700	15.44	16.00
2024-02-21	Z	MP	16.19	16.29	16.04	16.09	-0.11	1,686,199	8,318	16.24	16.39
2024-02-20	Z	MP	16.15	16.22	15.705	16.21	-0.34	1,974,787	10,106	16.11	16.95
2024-02-19	Z	MP	16.40	16.69	16.26	16.55	0.03	0	0	16.50	16.72
2024-02-16	Z	MP	16.40	16.69	16.26	16.55	0.03	1,657,935	8,173	16.50	16.72
2024-02-15	Z	MP	15.92	16.764	15.90	16.52	0.66	2,776,103	11,524	16.30	16.92
2024-02-14	Z	MP	15.68	15.955	15.435	15.88	0.425	1,856,267	10,289	15.81	16.07
2024-02-13	Z	MP	16.25	16.305	15.31	15.45	-1.655	3,575,068	17,534	15.46	15.79
2024-02-12	Z	MP	16.66	17.27	16.65	17.10	0.47	1,876,800	12,702	16.99	17.29
2024-02-09	Z	MP	16.47	16.81	16.42	16.63	0.20	2,022,237	9,595	16.51	16.68
2024-02-08	Z	MP	16.45	16.57	16.1325	16.43	-0.11	1,716,782	8,710	16.00	17.00
2024-02-07	Z	MP	16.90	16.95	16.185	16.55	-0.17	1,621,551	8,550	16.33	19.00
2024-02-06	Z	MP	16.17	16.88	16.14	16.70	0.46	1,960,249	10,182	16.21	19.70
2024-02-05	Z	MP	16.55	16.75	16.22	16.25	-0.94	3,422,906	18,015	16.21	20.98
2024-02-02	Z	MP	16.63	17.315	16.4706	17.19	1.03	4,349,241	20,302	4.00	17.37