Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-21	Z	MPV	15.79	15.894	15.65	15.65	0.05	19,116	90	14.51	16.46
2024-05-20	Z	MPV	15.8092	15.8299	15.60	15.60	0.05	5,148	32	14.46	16.44
2024-05-17	Z	MPV	15.65	15.87	15.54	15.55	0.11	15,283	137	14.37	16.38
2024-05-16	Z	MPV	15.51	15.57	15.37	15.45	-0.11	17,553	65	14.43	16.14
2024-05-15	Z	MPV	15.46	15.79	15.3701	15.52	0.12	38,450	154	14.42	16.44
2024-05-14	Z	MPV	15.45	15.80	15.3881	15.40	0.025	32,213	83	14.67	16.53
2024-05-13	Z	MPV	15.32	15.50	15.32	15.375	-0.005	7,049	26	15.03	16.46
2024-05-10	Z	MPV	15.34	15.39	15.28	15.38	0.0295	11,762	38	15.20	18.43
2024-05-09	Z	MPV	15.35	15.6169	15.245	15.33	-0.14	19,859	88	14.77	16.55
2024-05-08	Z	MPV	15.44	15.5544	15.4333	15.47	-0.10	5,538	33	14.87	16.64
2024-05-07	Z	MPV	15.52	15.6999	15.47	15.55	0.08	11,531	34	14.85	16.77
2024-05-06	Z	MPV	15.52	15.8299	15.38	15.47	-0.21	40,261	112	15.27	16.94
2024-05-03	Z	MPV	15.64	15.69	15.52	15.66	0.07	7,776	45	15.03	18.35
2024-05-02	Z	MPV	15.47	15.94	15.34	15.575	0.225	27,955	79	14.78	16.97
2024-05-01	Z	MPV	15.90	15.90	15.20	15.40	-0.52	101,689	324	13.73	16.91
2024-04-30	Z	MPV	15.7118	15.9275	15.70	15.80	0.15	8,715	52	15.02	16.80
2024-04-29	Z	MPV	15.70	16.00	15.6622	15.70	0.05	17,768	48	15.00	16.75
2024-04-26	Z	MPV	15.43	15.86	15.43	15.65	0.24	27,485	92	14.79	16.88
2024-04-25	Z	MPV	15.50	15.50	15.30	15.41	-0.09	9,504	47	14.71	16.59
2024-04-24	Z	MPV	15.40	15.68	15.40	15.50	0.07	12,698	48	14.81	16.51
2024-04-23	Z	MPV	15.34	15.61	15.34	15.43	0.01	17,114	61	14.80	16.70
2024-04-22	Z	MPV	15.45	15.50	15.33	15.42	-0.0054	15,587	60	14.82	16.52
2024-04-19	Z	MPV	15.50	15.50	15.41	15.4404	-0.0196	7,568	54	14.83	16.54
2024-04-18	Z	MPV	15.43	15.67	15.40	15.46	0.04	10,521	61	14.85	16.77
2024-04-17	Z	MPV	15.55	15.80	15.47	15.47	-0.0196	9,419	37	14.93	16.91
2024-04-16	Z	MPV	15.59	15.7893	15.50	15.55	0.05	12,201	43	14.88	16.89
2024-04-15	Z	MPV	15.7999	15.8684	15.50	15.50	-0.16	23,902	86	15.03	16.76
2024-04-12	Z	MPV	15.72	15.79	15.62	15.66	0.015	9,371	48	14.93	16.75
2024-04-11	Z	MPV	15.56	15.825	15.45	15.65	0.165	20,312	73	14.91	16.93
2024-04-10	Z	MPV	15.46	15.65	15.36	15.53	0.06	20,038	87	14.87	16.65
2024-04-09	Z	MPV	15.86	15.86	15.52	15.56	-0.19	10,560	54	15.02	16.78
2024-04-08	Z	MPV	15.83	15.9899	15.6701	15.71	-0.1549	12,811	48	15.01	16.98
2024-04-05	Z	MPV	15.85	16.14	15.78	15.825	-0.075	19,187	87	14.94	17.01
2024-04-04	Z	MPV	16.18	16.18	15.90	15.90	-0.15	12,590	46	15.22	17.17
2024-04-03	Z	MPV	16.12	16.19	16.04	16.05	0.01	9,715	62	15.37	17.16
2024-04-02	Z	MPV	15.94	16.18	15.93	16.04	-0.02	11,225	48	14.95	16.81
2024-04-01	Z	MPV	16.26	16.35	16.01	16.07	-0.05	18,606	82	14.95	17.00
2024-03-29	Z	MPV	16.25	16.29	16.0901	16.12		0	0	14.41	17.80
2024-03-28	Z	MPV	16.25	16.29	16.0901	16.12		27,030	117	14.41	17.80
2024-03-27	Z	MPV	15.97	16.28	15.97	16.25	0.24	30,183	162	14.41	17.74
2024-03-26	Z	MPV	15.92	16.10	15.92	16.01	0.11	13,451	52	14.41	17.40
2024-03-25	Z	MPV	16.06	16.25	15.93	15.99	-0.1109	12,322	62	14.41	18.32
2024-03-22	Z	MPV	16.14	16.3675	16.02	16.06	-0.24	27,244	106	14.90	16.91
2024-03-21	Z	MPV	16.25	16.387	16.1801	16.26	0.01	14,017	73	15.40	16.90
2024-03-20	Z	MPV	16.14	16.39	16.04	16.25	0.035	14,440	62	15.08	16.91
2024-03-19	Z	MPV	16.09	16.26	16.046	16.17	-0.05	17,901	70	15.07	16.93
2024-03-18	Z	MPV	16.22	16.42	16.03	16.20	0.02	18,185	80	15.05	17.04
2024-03-15	Z	MPV	16.16	16.42	15.95	16.18	0.1692	55,490	139	15.05	16.91
2024-03-14	Z	MPV	16.14	16.27	16.0289	16.1508	0.0708	24,869	90	14.95	16.76
2024-03-13	Z	MPV	16.10	16.16	15.91	16.08	-0.03	12,941	71	14.99	16.77
2024-03-12	Z	MPV	16.03	16.12	15.88	16.12		13,158	70	14.77	16.77
2024-03-11	Z	MPV	16.11	16.15	15.97	16.12	-0.02	29,922	77	14.93	16.81
2024-03-08	Z	MPV	15.88	16.12	15.86	16.03	0.08	25,349	104	14.50	18.23
2024-03-07	Z	MPV	16.00	16.13	15.92	15.95	-0.03	30,436	112	14.50	18.39
2024-03-06	Z	MPV	15.81	16.18	15.60	15.98	0.18	44,312	158	14.72	16.69
2024-03-05	Z	MPV	15.71	15.89	15.56	15.83	0.2016	29,059	129	14.58	16.37
2024-03-04	Z	MPV	15.78	15.91	15.62	15.68	0.15	62,379	256	14.90	16.65
2024-03-01	Z	MPV	15.30	15.7325	15.28	15.48	0.18	30,389	128	14.69	16.62
2024-02-29	Z	MPV	15.36	15.76	15.23	15.30	-0.05	20,063	97	14.74	16.85
2024-02-28	Z	MPV	15.73	15.92	15.32	15.35	-0.3496	37,563	189	14.80	16.63
2024-02-27	Z	MPV	15.52	15.8699	15.52	15.6696	-0.0404	29,407	92	14.83	16.79
2024-02-26	Z	MPV	15.51	15.93	15.51	15.71	0.14	53,204	163	14.92	16.91
2024-02-23	Z	MPV	15.60	15.68	15.39	15.57	-0.0594	29,014	120	14.69	16.61
2024-02-22	Z	MPV	15.45	15.60	15.4001	15.45	0.0501	18,734	45	14.42	16.32