Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MPB	21.21	21.45	20.9612	21.32	0.33	16,534	316	8.51	34.01
2024-05-02	Q	MPB	20.90	21.12	20.80	20.99	0.19	27,759	573	8.43	21.20
2024-05-01	Q	MPB	20.39	21.135	19.75	20.80	0.57	49,785	563	8.30	33.20
2024-04-30	Q	MPB	20.95	20.95	20.145	20.23	-0.67	23,795	234	19.80	21.20
2024-04-29	Q	MPB	21.07	21.26	20.50	20.90	0.04	40,380	513	20.00	20.80
2024-04-26	Q	MPB	21.39	21.47	20.66	20.86	-0.12	29,855	797	19.80	23.33
2024-04-25	Q	MPB	20.58	21.15	20.25	20.98	0.56	42,593	538	15.50	23.67
2024-04-24	Q	MPB	20.45	20.63	20.12	20.42	-0.26	19,369	369	20.42	25.90
2024-04-23	Q	MPB	20.41	21.37	20.41	20.68	0.27	23,368	382	14.40	25.90
2024-04-22	Q	MPB	20.73	20.91	20.30	20.41	-0.09	49,206	584	15.50	23.88
2024-04-19	Q	MPB	19.62	21.00	19.62	20.50	0.70	300,531	542	18.01	32.72
2024-04-18	Q	MPB	19.47	19.80	19.2573	19.80	0.28	39,490	773	15.50	28.11
2024-04-17	Q	MPB	19.22	19.76	19.22	19.52	0.32	32,884	547	9.14	28.11
2024-04-16	Q	MPB	19.60	19.60	19.20	19.20	-0.41	13,723	269	9.14	31.04
2024-04-15	Q	MPB	19.85	19.85	19.60	19.72	0.04	27,153	362	15.50	31.40
2024-04-12	Q	MPB	19.54	19.73	19.54	19.68	-0.04	20,273	373	19.10	21.49
2024-04-11	Q	MPB	19.50	19.89	19.50	19.72	-0.07	18,431	451	15.50	19.80
2024-04-10	Q	MPB	19.56	20.02	19.325	19.79	-0.10	58,912	696	19.45	25.00
2024-04-09	Q	MPB	19.97	20.28	19.85	19.89	-0.11	20,846	397	15.50	25.90
2024-04-08	Q	MPB	19.9075	20.10	19.9075	20.00	0.14	24,757	403	19.85	25.90
2024-04-05	Q	MPB	19.82	20.02	19.75	19.86	0.04	40,366	501	19.45	25.00
2024-04-04	Q	MPB	20.08	20.37	19.55	19.82	0.03	24,036	368	19.45	20.22
2024-04-03	Q	MPB	19.65	20.04	19.65	19.79	0.06	18,139	242	19.45	20.19
2024-04-02	Q	MPB	19.82	19.87	19.49	19.73	-0.31	21,027	380	19.45	20.12
2024-04-01	Q	MPB	20.3735	20.695	20.02	20.04	0.03	28,167	847	19.64	20.44
2024-03-29	Q	MPB	20.01	20.32	19.95	20.01	-0.15	0	0	19.23	20.41
2024-03-28	Q	MPB	20.01	20.32	19.95	20.01	-0.15	39,130	509	19.23	20.41
2024-03-27	Q	MPB	19.68	20.30	19.50	20.16	0.66	32,935	717	19.76	25.00
2024-03-26	Q	MPB	19.96	20.365	19.50	19.50	-0.40	18,630	520	19.23	27.13
2024-03-25	Q	MPB	20.09	20.48	19.90	19.90	-0.16	12,424	396	15.50	27.13
2024-03-22	Q	MPB	20.53	20.53	19.87	20.06	-0.54	26,373	494	19.70	33.00
2024-03-21	Q	MPB	20.77	21.11	20.40	20.60	-0.24	26,687	411	20.38	27.13
2024-03-20	Q	MPB	19.76	20.88	19.76	20.84	0.94	16,511	306	19.70	23.50
2024-03-19	Q	MPB	20.00	20.28	19.8575	19.90		30,263	633	20.00	25.00
2024-03-18	Q	MPB	20.67	20.78	19.90	19.90	-0.84	18,974	378	19.75	25.00
2024-03-15	Q	MPB	19.76	20.74	19.76	20.74	0.84	69,294	393	19.75	25.00
2024-03-14	Q	MPB	20.32	20.56	19.81	19.90	-0.57	42,396	530	19.80	27.13
2024-03-13	Q	MPB	20.35	20.50	20.12	20.47	0.12	17,876	343	20.00	25.01
2024-03-12	Q	MPB	20.35	20.50	20.23	20.35	-0.05	21,839	397	20.00	25.01
2024-03-11	Q	MPB	20.06	20.53	20.06	20.40	0.23	10,943	335	20.00	25.00
2024-03-08	Q	MPB	20.73	20.7321	20.08	20.17	-0.26	10,501	356	20.00	27.13
2024-03-07	Q	MPB	20.52	20.95	20.3388	20.43	0.02	9,136	268	15.00	27.13
2024-03-06	Q	MPB	20.56	20.56	20.02	20.41	0.07	13,374	309	20.01	27.90
2024-03-05	Q	MPB	20.4221	20.845	20.34	20.34	-0.08	14,274	307	9.14	27.90
2024-03-04	Q	MPB	20.68	20.89	20.265	20.42		13,728	337	20.00	27.90
2024-03-01	Q	MPB	20.715	20.89	20.35	20.45	-0.58	19,455	364	9.14	27.90
2024-02-29	Q	MPB	20.80	21.225	20.80	21.03	0.68	19,998	413	15.00	33.00
2024-02-28	Q	MPB	20.40	20.59	20.35	20.35	-0.05	12,305	283	20.01	27.90
2024-02-27	Q	MPB	20.77	20.92	20.40	20.40	-0.11	11,579	337	20.00	33.00
2024-02-26	Q	MPB	20.58	20.9491	20.26	20.51	-0.44	23,816	358	9.14	32.84
2024-02-23	Q	MPB	20.61	21.00	20.61	20.95	0.20	9,402	242	20.00	27.90
2024-02-22	Q	MPB	21.00	21.23	20.54	20.75	-0.28	26,386	399	20.50	21.00
2024-02-21	Q	MPB	21.0461	21.59	21.0109	21.03	-0.02	13,727	240	20.70	21.41
2024-02-20	Q	MPB	21.00	21.68	21.00	21.05	0.03	20,071	357	21.03	21.75
2024-02-19	Q	MPB	21.96	21.97	21.02	21.02	-1.13	0	0	20.50	33.00
2024-02-16	Q	MPB	21.96	21.97	21.02	21.02	-1.13	25,667	555	20.50	33.00
2024-02-15	Q	MPB	21.15	22.55	21.15	22.15	1.29	33,465	536	20.25	22.75
2024-02-14	Q	MPB	20.54	20.89	20.2445	20.86	0.60	30,083	506	20.01	21.35
2024-02-13	Q	MPB	20.73	21.565	20.11	20.26	-1.22	29,887	607	20.00	21.35
2024-02-12	Q	MPB	20.83	22.14	20.83	21.48	0.66	23,373	415	20.20	22.25
2024-02-09	Q	MPB	20.72	21.19	20.65	20.82	0.37	18,157	447	20.20	25.75
2024-02-08	Q	MPB	20.28	20.73	20.21	20.45	0.31	12,739	210	20.10	27.90
2024-02-07	Q	MPB	20.91	20.91	20.03	20.34	-0.57	32,554	489	20.10	24.20
2024-02-06	Q	MPB	20.97	21.335	20.60	20.91	-0.08	17,202	330	20.60	24.20