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	Z	MRC	11.58	11.635	11.38	11.51	0.07	426,210	3,331	10.06	12.63
2024-05-02	Z	MRC	11.34	11.49	11.22	11.43	0.31	379,092	3,660	9.00	12.63
2024-05-01	Z	MRC	11.26	11.31	11.09	11.13	-0.1075	396,995	4,336	10.06	12.97
2024-04-30	Z	MRC	11.50	11.50	11.20	11.23	-0.365	403,143	1,565	10.06	12.96
2024-04-29	Z	MRC	11.62	11.64	11.52	11.59	-0.01	227,695	2,026	10.52	13.06
2024-04-26	Z	MRC	11.59	11.70	11.53	11.60	0.04	314,028	1,972	11.43	13.13
2024-04-25	Z	MRC	11.59	11.66	11.40	11.57	-0.11	456,641	3,393	9.00	13.93
2024-04-24	Z	MRC	11.94	12.00	11.65	11.67	-0.39	515,827	2,777	9.00	13.93
2024-04-23	Z	MRC	11.77	12.09	11.745	12.05	0.24	365,692	3,055	5.00	13.93
2024-04-22	Z	MRC	11.81	11.975	11.66	11.82	0.04	386,105	3,368	5.00	13.93
2024-04-19	Z	MRC	11.66	11.85	11.655	11.79	0.09	498,090	3,383	5.00	13.67
2024-04-18	Z	MRC	11.71	11.83	11.64	11.70	0.05	370,724	3,370	10.52	13.67
2024-04-17	Z	MRC	11.97	12.10	11.64	11.64	-0.19	425,179	4,145	5.00	13.93
2024-04-16	Z	MRC	11.85	11.99	11.65	11.83	-0.13	526,865	3,377	9.00	13.93
2024-04-15	Z	MRC	12.26	12.26	11.94	11.95	-0.13	536,411	2,587	11.50	13.93
2024-04-12	Z	MRC	12.44	12.52	12.04	12.08	-0.375	552,969	2,473	10.52	13.72
2024-04-11	Z	MRC	12.57	12.64	12.31	12.46	-0.17	417,588	3,652	9.00	14.11
2024-04-10	Z	MRC	12.46	12.665	12.23	12.63	-0.05	620,029	3,357	11.13	13.95
2024-04-09	Z	MRC	12.93	13.00	12.585	12.68	-0.21	601,618	2,621	11.31	14.11
2024-04-08	Z	MRC	12.89	12.92	12.37	12.89	0.33	1,502,335	4,794	12.89	14.51
2024-04-05	Z	MRC	12.60	12.71	12.535	12.56		244,592	2,138	9.00	13.89
2024-04-04	Z	MRC	12.55	12.67	12.47	12.56	0.07	338,850	1,784	10.91	12.81
2024-04-03	Z	MRC	12.38	12.50	12.35	12.50	0.06	310,914	1,563	12.25	12.55
2024-04-02	Z	MRC	12.48	12.59	12.29	12.44	-0.07	373,769	3,034	12.19	12.55
2024-04-01	Z	MRC	12.64	12.64	12.46	12.51	-0.07	303,710	2,249	12.26	13.50
2024-03-29	Z	MRC	12.54	12.67	12.51	12.57	0.01	0	0	11.27	13.73
2024-03-28	Z	MRC	12.54	12.67	12.51	12.57	0.01	397,460	2,280	11.27	13.73
2024-03-27	Z	MRC	12.64	12.71	12.50	12.56	0.04	313,136	2,068	12.31	13.89
2024-03-26	Z	MRC	12.61	12.65	12.485	12.52	-0.07	264,972	1,863	11.26	12.85
2024-03-25	Z	MRC	12.71	12.81	12.535	12.59	-0.10	211,342	1,803	11.28	13.91
2024-03-22	Z	MRC	12.64	12.73	12.52	12.69	0.02	393,779	2,210	11.38	14.05
2024-03-21	Z	MRC	12.60	12.69	12.53	12.67	0.109	729,458	2,816	11.22	13.99
2024-03-20	Z	MRC	12.28	12.57	12.16	12.56	0.27	628,225	2,929	11.27	13.87
2024-03-19	Z	MRC	12.54	12.71	12.29	12.29	-0.20	529,446	3,213	11.24	13.81
2024-03-18	Z	MRC	12.52	12.56	12.34	12.50	0.03	474,419	2,341	11.50	12.69
2024-03-15	Z	MRC	12.13	12.46	12.13	12.46	0.29	867,498	2,382	9.32	12.53
2024-03-14	Z	MRC	12.14	12.20	12.02	12.17	-0.03	462,780	3,277	10.70	12.31
2024-03-13	Z	MRC	12.13	12.26	12.13	12.21	0.055	278,642	1,484	12.21	13.31
2024-03-12	Z	MRC	12.15	12.16	11.99	12.15	0.02	257,055	1,709	10.74	13.31
2024-03-11	Z	MRC	12.12	12.22	11.91	12.12	-0.09	418,887	2,306	10.65	13.31
2024-03-08	Z	MRC	12.17	12.26	12.065	12.20	0.11	380,076	1,332	10.85	13.31
2024-03-07	Z	MRC	12.12	12.23	11.955	12.09	0.049	497,992	2,086	9.32	13.31
2024-03-06	Z	MRC	12.18	12.19	11.96	12.04	-0.05	439,612	1,921	9.32	12.29
2024-03-05	Z	MRC	11.89	12.22	11.875	12.10	0.14	514,080	2,798	10.72	12.41
2024-03-04	Z	MRC	11.97	12.10	11.81	11.96	-0.03	414,945	2,286	9.88	12.24
2024-03-01	Z	MRC	11.655	12.01	11.6099	11.99	0.46	548,728	2,773	10.61	13.99
2024-02-29	Z	MRC	11.73	11.76	11.45	11.53	0.01	1,022,889	3,436	9.32	11.65
2024-02-28	Z	MRC	11.69	11.79	11.53	11.54	-0.25	494,777	2,361	9.88	11.67
2024-02-27	Z	MRC	11.75	11.96	11.725	11.80	0.18	488,916	3,020	11.81	13.33
2024-02-26	Z	MRC	11.67	11.74	11.555	11.62	-0.08	735,117	2,695	9.32	13.46
2024-02-23	Z	MRC	11.76	11.815	11.58	11.70	-0.05	686,125	2,901	9.83	13.51
2024-02-22	Z	MRC	11.78	11.90	11.72	11.75	-0.06	682,844	3,413	9.88	12.93
2024-02-21	Z	MRC	11.81	11.98	11.665	11.81	0.05	1,000,233	3,175	9.88	13.46
2024-02-20	Z	MRC	11.84	12.06	11.68	11.75	-0.21	712,010	3,729	9.88	13.46
2024-02-19	Z	MRC	12.04	12.20	11.86	11.96	-0.11	0	0	10.39	13.50
2024-02-16	Z	MRC	12.04	12.20	11.86	11.96	-0.11	1,039,588	5,139	10.39	13.50
2024-02-15	Z	MRC	11.91	12.43	11.89	12.06	0.28	2,010,910	7,743	10.06	16.84
2024-02-14	Z	MRC	11.00	11.96	10.96	11.78	1.37	2,621,915	7,495	10.38	13.08
2024-02-13	Z	MRC	10.53	10.65	10.31	10.38	-0.51	1,244,667	4,457	10.68	11.45
2024-02-12	Z	MRC	10.70	11.00	10.635	10.88	0.19	659,738	2,914	9.75	12.05
2024-02-09	Z	MRC	10.74	10.815	10.60	10.69	-0.08	432,510	2,681	9.38	11.63
2024-02-08	Z	MRC	10.48	10.77	10.45	10.77	0.23	419,764	2,319	8.30	12.04
2024-02-07	Z	MRC	10.50	10.56	10.29	10.53	0.055	831,053	2,253	9.59	12.65
2024-02-06	Z	MRC	10.33	10.585	10.33	10.47	0.095	281,885	1,858	9.29	11.91