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	MSA	186.66	186.66	182.96	183.93	-1.36	134,828	2,809	179.33	188.85
2024-05-02	Z	MSA	184.75	187.01	183.03	185.32	2.51	166,030	3,697	183.72	188.85
2024-05-01	Z	MSA	180.13	185.20	180.13	182.82	2.34	202,596	3,866	179.57	196.00
2024-04-30	Z	MSA	186.44	194.07	178.42	180.40	-7.65	395,633	6,190	171.57	191.60
2024-04-29	Z	MSA	188.55	189.67	187.10	188.04	-0.78	214,806	4,144	184.00	190.00
2024-04-26	Z	MSA	189.07	190.72	188.485	188.78	-0.015	99,800	2,714	188.19	189.61
2024-04-25	Z	MSA	189.52	189.52	187.35	188.71	-2.04	81,055	2,214	180.70	196.00
2024-04-24	Z	MSA	189.64	191.17	188.17	190.72	0.72	157,775	3,435	180.70	196.00
2024-04-23	Z	MSA	188.60	190.65	188.60	190.04	2.36	75,511	2,717	171.57	196.00
2024-04-22	Z	MSA	186.39	189.68	185.31	187.72	2.549	82,474	2,505	186.87	188.28
2024-04-19	Z	MSA	186.50	187.32	183.915	185.38	-0.23	91,161	2,468	184.50	185.90
2024-04-18	Z	MSA	186.59	187.76	185.39	185.55	-0.19	84,063	2,518	180.70	293.04
2024-04-17	Z	MSA	188.25	189.19	185.88	185.91	-1.12	115,402	2,523	185.33	186.75
2024-04-16	Z	MSA	187.43	187.99	186.35	187.00	-0.76	69,418	2,155	186.79	188.20
2024-04-15	Z	MSA	191.895	192.05	187.2014	187.76	-2.54	95,731	3,065	187.03	188.44
2024-04-12	Z	MSA	192.51	192.51	189.86	190.30	-3.01	103,228	2,370	189.34	190.77
2024-04-11	Z	MSA	192.32	193.51	190.76	193.35	1.26	87,464	1,972	192.69	194.13
2024-04-10	Z	MSA	190.84	192.58	190.38	192.23	-1.45	64,020	2,284	191.21	192.65
2024-04-09	Z	MSA	194.41	194.92	191.58	193.57	-0.13	105,084	2,560	192.97	194.40
2024-04-08	Z	MSA	195.28	195.38	193.66	193.77	-1.06	103,025	2,516	193.12	194.56
2024-04-05	Z	MSA	191.50	196.02	191.50	194.81	4.08	224,078	3,419	194.08	195.52
2024-04-04	Z	MSA	192.61	194.91	190.20	190.73	-1.139	99,295	2,854	190.21	191.63
2024-04-03	Z	MSA	189.91	192.77	189.91	191.86	1.18	202,032	3,037	188.02	195.70
2024-04-02	Z	MSA	190.25	191.06	187.77	190.75	-0.30	136,086	3,158	190.00	191.43
2024-04-01	Z	MSA	193.52	194.045	188.62	190.92	-2.909	139,774	3,687	189.98	191.40
2024-03-29	Z	MSA	192.92	195.48	192.32	193.59	0.38	0	0	192.92	194.36
2024-03-28	Z	MSA	192.92	195.48	192.32	193.59	0.38	99,525	1,879	192.92	194.36
2024-03-27	Z	MSA	194.27	194.56	192.38	193.21	-0.67	138,107	2,467	192.21	193.65
2024-03-26	Z	MSA	189.95	193.915	188.97	193.85	4.945	165,154	3,850	193.45	194.89
2024-03-25	Z	MSA	187.19	190.29	186.90	188.97	1.68	95,817	2,389	188.46	189.88
2024-03-22	Z	MSA	187.71	187.82	186.26	187.47	0.15	114,848	2,407	186.69	188.11
2024-03-21	Z	MSA	182.55	187.67	182.065	187.28	4.36	196,865	3,023	186.78	188.19
2024-03-20	Z	MSA	183.55	184.72	182.03	182.91	-1.185	141,636	2,681	182.67	184.07
2024-03-19	Z	MSA	183.00	184.62	182.11	184.06	0.89	125,352	2,098	179.18	201.37
2024-03-18	Z	MSA	184.00	184.66	182.79	183.13	0.07	97,707	1,588	63.50	199.61
2024-03-15	Z	MSA	182.77	185.27	182.12	183.08	-0.35	377,216	2,309	182.38	201.37
2024-03-14	Z	MSA	186.89	187.00	183.22	183.65	-3.10	100,831	2,133	182.63	293.53
2024-03-13	Z	MSA	187.35	187.79	185.90	186.81	-0.06	101,015	1,867	186.43	187.64
2024-03-12	Z	MSA	184.54	187.27	184.345	186.92	1.77	101,670	2,061	179.18	298.68
2024-03-11	Z	MSA	185.82	185.89	184.025	185.10	-0.85	90,921	2,098	179.18	296.30
2024-03-08	Z	MSA	186.99	188.265	185.14	185.92	0.18	77,828	1,876	185.44	186.52
2024-03-07	Z	MSA	186.96	187.33	184.895	185.91	-0.084	86,077	1,834	185.35	186.56
2024-03-06	Z	MSA	184.24	187.33	184.24	186.12	2.165	95,559	1,877	185.15	186.36
2024-03-05	Z	MSA	184.93	186.88	183.83	183.97	-2.38	102,455	2,367	179.18	294.83
2024-03-04	Z	MSA	184.09	187.58	184.09	186.38	3.495	116,438	2,570	179.18	298.51
2024-03-01	Z	MSA	184.18	185.61	182.205	183.18	-0.97	141,600	2,350	181.94	201.47
2024-02-29	Z	MSA	183.57	185.36	183.4549	184.15	1.38	184,508	2,512	173.20	295.34
2024-02-28	Z	MSA	180.75	183.70	179.92	182.92	1.15	104,035	1,973	176.32	293.10
2024-02-27	Z	MSA	182.63	183.42	181.77	182.00	-0.80	89,745	1,945	181.35	182.55
2024-02-26	Z	MSA	180.14	182.93	179.94	182.74	2.59	124,484	2,036	182.07	183.27
2024-02-23	Z	MSA	180.01	180.75	177.06	180.04	0.27	169,170	2,437	179.19	180.38
2024-02-22	Z	MSA	177.02	179.92	176.885	179.70	4.27	164,762	2,451	161.70	287.68
2024-02-21	Z	MSA	177.47	177.47	174.19	175.40	-1.875	139,894	3,037	171.72	281.16
2024-02-20	Z	MSA	177.46	178.845	176.695	177.30	-1.15	143,423	2,724	166.04	283.88
2024-02-19	Z	MSA	178.22	180.565	176.67	178.45	0.655	0	0	158.85	197.29
2024-02-16	Z	MSA	178.22	180.565	176.67	178.45	0.655	172,255	3,126	158.85	197.29
2024-02-15	Z	MSA	179.00	184.89	174.57	177.94	1.47	339,320	5,678	177.17	178.35
2024-02-14	Z	MSA	175.32	176.60	174.445	176.48	1.93	266,486	3,775	177.28	281.80
2024-02-13	Z	MSA	174.79	177.55	173.75	175.05	-2.48	169,723	3,085	168.25	279.93
2024-02-12	Z	MSA	178.37	178.5349	176.73	177.48	-0.67	181,852	2,810	176.64	177.81
2024-02-09	Z	MSA	174.35	178.13	173.67	178.09	4.09	169,419	3,202	168.25	284.76
2024-02-08	Z	MSA	171.58	174.035	171.12	173.97	2.915	131,768	2,290	173.37	177.98
2024-02-07	Z	MSA	170.34	172.05	169.65	171.06	1.48	121,675	2,094	170.41	171.56
2024-02-06	Z	MSA	167.22	171.10	167.175	169.62	2.79	266,863	3,022	169.01	170.15
2024-02-05	Z	MSA	168.00	168.00	166.095	166.85	-1.785	99,508	1,762	161.70	267.37