Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MS	92.50	93.31	92.40	92.83	0.24	4,606,074	33,944	86.05	93.30
2024-04-25	Z	MS	93.00	93.65	91.65	92.56	-1.27	6,770,626	41,377	92.05	92.42
2024-04-24	Z	MS	93.11	94.07	93.03	93.85	0.109	5,100,797	35,178	93.08	93.75
2024-04-23	Z	MS	92.16	94.05	92.16	93.76	1.69	6,393,728	48,096	93.88	93.99
2024-04-22	Z	MS	91.11	92.66	90.705	92.09	1.439	7,294,330	44,781	92.13	92.50
2024-04-19	Z	MS	90.36	91.62	90.36	90.66	0.40	8,142,319	48,343	90.20	90.84
2024-04-18	Z	MS	90.66	91.11	89.74	90.26	0.21	6,751,927	43,664	90.04	91.00
2024-04-17	Z	MS	90.13	91.44	89.67	90.08	0.9256	9,544,308	60,923	89.73	91.00
2024-04-16	Z	MS	90.71	91.10	88.00	89.14	2.135	18,291,545	112,355	89.02	91.00
2024-04-15	Z	MS	87.78	89.13	86.52	86.94	0.75	9,553,914	60,863	86.96	87.50
2024-04-12	Z	MS	85.80	86.81	85.12	86.19	-0.595	12,789,701	87,144	85.50	85.95
2024-04-11	Z	MS	91.72	91.80	85.01	86.84	-4.82	24,620,247	143,932	86.40	86.60
2024-04-10	Z	MS	92.27	92.89	91.18	91.65	-2.44	5,994,182	45,457	91.00	91.64
2024-04-09	Z	MS	93.61	94.14	92.83	94.08	0.87	4,952,398	38,199	93.14	94.96
2024-04-08	Z	MS	93.00	93.40	92.20	93.21	0.75	4,601,836	32,015	93.26	93.87
2024-04-05	Z	MS	92.25	93.29	91.61	92.47	0.21	4,654,934	37,774	92.28	93.66
2024-04-04	Z	MS	94.20	94.735	91.86	92.28	-0.68	5,464,236	40,590	92.07	94.11
2024-04-03	Z	MS	92.95	94.30	92.75	93.00	0.31	4,821,088	32,506	93.08	94.20
2024-04-02	Z	MS	92.90	93.77	92.5401	92.71	-0.79	5,245,519	34,616	92.52	99.99
2024-04-01	Z	MS	94.16	94.44	93.17	93.53	-0.63	3,415,547	30,360	93.20	93.65
2024-03-29	Z	MS	93.75	94.73	93.45	94.16	0.64	0	0	93.25	94.80
2024-03-28	Z	MS	93.75	94.73	93.45	94.16	0.64	6,707,701	36,406	93.25	94.80
2024-03-27	Z	MS	92.03	93.54	91.91	93.50	2.26	6,394,369	39,605	93.02	93.50
2024-03-26	Z	MS	91.42	91.91	90.935	91.28	0.12	4,211,991	27,647	91.53	91.92
2024-03-25	Z	MS	91.77	92.5499	90.985	91.14	-0.805	3,670,397	25,594	90.84	91.23
2024-03-22	Z	MS	93.52	93.86	91.74	91.95	-1.485	5,908,371	35,257	91.80	92.62
2024-03-21	Z	MS	91.96	94.36	91.955	93.40	2.01	13,650,966	74,142	93.20	94.19
2024-03-20	Z	MS	88.05	91.482	87.9107	91.35	2.93	10,811,242	56,159	91.00	91.75
2024-03-19	Z	MS	88.00	89.09	87.86	88.42	0.49	8,546,429	40,183	88.00	89.20
2024-03-18	Z	MS	88.36	88.70	87.70	87.96	-0.41	5,959,715	34,256	87.47	88.60
2024-03-15	Z	MS	88.48	89.3461	88.17	88.38	-0.69	20,362,990	56,129	87.51	89.10
2024-03-14	Z	MS	89.00	89.40	88.26	89.10	-0.21	9,235,310	62,219	88.29	89.20
2024-03-13	Z	MS	87.45	90.24	87.25	89.35	2.32	10,345,761	59,689	88.20	89.39
2024-03-12	Z	MS	87.24	87.7589	86.60	87.05	0.09	5,110,855	29,452	86.96	87.10
2024-03-11	Z	MS	86.82	87.25	85.84	86.94	-0.085	4,737,064	32,376	86.00	87.20
2024-03-08	Z	MS	86.62	88.32	86.42	87.04	0.905	9,688,489	55,833	87.15	88.00
2024-03-07	Z	MS	86.08	87.12	85.64	86.14	0.48	9,145,111	53,479	86.11	86.95
2024-03-06	Z	MS	86.77	87.95	84.426	85.66	-3.46	25,614,526	128,587	85.57	85.67
2024-03-05	Z	MS	89.19	91.14	88.62	89.13	-0.90	13,883,134	77,807	87.80	90.00
2024-03-04	Z	MS	87.88	91.235	87.55	90.04	3.57	19,873,648	107,523	89.45	90.00
2024-03-01	Z	MS	85.82	86.79	85.11	86.49	0.45	5,523,728	34,067	85.00	86.48
2024-02-29	Z	MS	86.49	86.64	85.35	86.04	-0.015	7,656,942	41,350	85.36	86.24
2024-02-28	Z	MS	85.43	86.09	85.2801	86.05	0.57	5,617,719	32,758	85.67	88.52
2024-02-27	Z	MS	85.97	86.45	85.12	85.49	-0.20	8,066,637	39,501	85.49	91.00
2024-02-26	Z	MS	86.50	87.3366	85.5601	85.67	-0.8875	5,607,988	35,596	85.33	86.50
2024-02-23	Z	MS	86.07	87.25	85.96	86.55	0.71	5,809,936	42,920	86.23	87.40
2024-02-22	Z	MS	85.95	86.735	85.60	85.85	0.39	6,782,072	37,810	85.50	86.18
2024-02-21	Z	MS	85.01	85.48	84.53	85.46	0.11	6,443,994	34,699	85.06	85.93
2024-02-20	Z	MS	85.94	86.49	85.10	85.35	-1.125	6,626,083	39,014	85.00	86.20
2024-02-19	Z	MS	85.52	86.79	85.07	86.50	0.85	0	0	85.20	86.50
2024-02-16	Z	MS	85.52	86.79	85.07	86.50	0.85	9,672,745	50,366	85.20	86.50
2024-02-15	Z	MS	84.45	86.23	84.41	85.67	1.67	7,993,416	45,269	85.34	85.83
2024-02-14	Z	MS	84.54	84.96	83.692	84.00	0.03	5,973,523	35,110	83.50	84.48
2024-02-13	Z	MS	85.86	85.86	83.09	83.97	-2.90	11,338,771	55,576	83.71	84.20
2024-02-12	Z	MS	85.855	87.64	85.64	86.87	1.00	7,887,986	41,931	86.50	88.00
2024-02-09	Z	MS	85.685	86.03	85.32	85.89	0.23	5,662,120	34,188	85.20	87.10
2024-02-08	Z	MS	85.68	86.23	85.16	85.65	-0.35	6,218,340	34,400	81.92	86.50
2024-02-07	Z	MS	86.26	86.39	85.27	86.00	-0.105	4,951,526	31,252	80.20	86.50
2024-02-06	Z	MS	85.62	86.55	85.62	86.10	0.21	7,335,479	29,626	85.27	87.00
2024-02-05	Z	MS	86.58	86.58	85.09	85.89	-1.371	7,788,584	38,077	85.80	85.89
2024-02-02	Z	MS	86.47	87.67	86.00	87.27	0.439	7,728,771	46,186	77.00	87.60
2024-02-01	Z	MS	87.19	88.17	85.64	86.82	-0.44	8,363,865	45,632	86.86	87.00
2024-01-31	Z	MS	87.71	88.745	87.23	87.24	-0.37	8,414,743	48,714	87.01	87.67
2024-01-30	Z	MS	86.98	88.07	86.77	87.62	0.86	6,568,859	38,455	87.00	87.66