Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	MSEX	53.40	53.91	52.84	53.81	0.68	104,835	2,557	53.00	54.85
2024-05-03	Q	MSEX	52.78	53.15	52.12	53.13	0.71	89,961	2,558	51.88	53.31
2024-05-02	Q	MSEX	52.55	52.60	51.45	52.42	0.42	88,039	2,192	44.92	53.31
2024-05-01	Q	MSEX	51.05	52.56	48.99	52.00	1.28	115,873	2,017	48.99	53.31
2024-04-30	Q	MSEX	49.91	51.2787	49.67	50.72	0.28	113,059	2,415	48.78	53.31
2024-04-29	Q	MSEX	49.17	50.75	49.17	50.44	1.26	91,036	2,158	50.03	50.80
2024-04-26	Q	MSEX	49.00	49.91	48.98	49.18	0.40	98,575	2,075	48.83	49.59
2024-04-25	Q	MSEX	48.72	49.42	48.02	48.78	-0.30	89,078	1,584	46.50	49.74
2024-04-24	Q	MSEX	47.81	49.39	47.58	49.08	0.84	95,984	3,217	42.00	50.35
2024-04-23	Q	MSEX	47.84	48.92	47.75	48.24	0.22	91,884	3,304	44.98	49.24
2024-04-22	Q	MSEX	47.93	48.51	47.40	48.02	0.02	113,948	2,424	47.60	48.36
2024-04-19	Q	MSEX	46.56	48.03	46.30	48.00	1.36	227,366	3,213	47.57	48.19
2024-04-18	Q	MSEX	46.18	47.0777	46.15	46.64	0.75	105,403	2,738	46.50	50.00
2024-04-17	Q	MSEX	45.81	46.26	45.5675	45.89	0.05	108,995	2,117	45.55	46.30
2024-04-16	Q	MSEX	47.05	47.05	45.42	45.84	-1.55	129,118	2,298	45.59	46.34
2024-04-15	Q	MSEX	47.10	47.505	46.055	47.27	0.20	174,096	2,854	46.00	50.35
2024-04-12	Q	MSEX	48.06	48.06	46.6621	47.07	-0.89	88,357	2,339	46.63	47.39
2024-04-11	Q	MSEX	48.19	48.395	47.44	47.96	0.11	83,026	2,589	40.00	48.50
2024-04-10	Q	MSEX	48.74	48.74	47.60	47.85	-2.15	109,062	2,390	47.63	48.36
2024-04-09	Q	MSEX	49.27	50.06	49.13	50.00	1.07	82,015	2,634	49.64	50.41
2024-04-08	Q	MSEX	48.70	49.25	48.15	48.93	0.67	129,569	3,128	48.56	49.33
2024-04-05	Q	MSEX	49.42	49.42	48.05	48.26	-1.49	120,129	2,181	48.03	48.64
2024-04-04	Q	MSEX	48.96	50.27	48.88	49.75	1.20	125,481	3,232	49.42	54.49
2024-04-03	Q	MSEX	49.47	49.47	48.20	48.55	-1.09	132,469	2,086	48.28	49.04
2024-04-02	Q	MSEX	50.79	51.18	49.32	49.64	-1.61	136,353	2,631	49.25	50.63
2024-04-01	Q	MSEX	52.55	52.55	51.01	51.25	-1.25	84,710	2,007	51.00	51.57
2024-03-29	Q	MSEX	52.60	53.31	52.325	52.50	0.10	0	0	52.12	52.90
2024-03-28	Q	MSEX	52.60	53.31	52.325	52.50	0.10	98,373	1,579	52.12	52.90
2024-03-27	Q	MSEX	50.52	52.47	50.52	52.40	1.96	89,215	1,709	51.93	52.71
2024-03-26	Q	MSEX	50.95	50.95	49.93	50.44	-0.03	80,446	1,855	50.14	50.91
2024-03-25	Q	MSEX	50.75	51.27	49.97	50.47	-0.51	78,762	1,676	50.06	125.79
2024-03-22	Q	MSEX	51.50	51.50	50.83	50.98	-0.35	65,743	1,388	50.72	51.34
2024-03-21	Q	MSEX	51.85	52.27	51.00	51.33	-0.09	88,669	1,470	51.00	51.77
2024-03-20	Q	MSEX	49.93	51.63	49.93	51.42	1.09	121,883	2,395	51.16	51.94
2024-03-19	Q	MSEX	51.28	51.5841	50.33	50.33	-1.06	141,875	2,417	50.00	53.00
2024-03-18	Q	MSEX	52.23	52.778	51.31	51.39	-1.18	150,435	1,888	50.95	54.00
2024-03-15	Q	MSEX	51.61	52.83	51.25	52.57	0.73	725,049	2,748	52.18	53.00
2024-03-14	Q	MSEX	52.00	52.01	51.0183	51.84	0.01	191,357	2,460	51.36	53.00
2024-03-13	Q	MSEX	51.32	52.68	51.27	51.83	0.38	118,179	2,346	50.95	52.73
2024-03-12	Q	MSEX	51.63	51.75	50.99	51.45	-0.10	153,606	2,461	51.27	53.00
2024-03-11	Q	MSEX	52.12	52.885	51.15	51.55	-0.81	194,266	3,324	50.35	53.00
2024-03-08	Q	MSEX	51.98	52.76	51.44	52.36	0.86	155,192	2,412	50.00	53.00
2024-03-07	Q	MSEX	52.22	52.785	51.19	51.50	-0.40	143,360	2,062	48.50	71.50
2024-03-06	Q	MSEX	51.92	53.07	51.575	51.90	0.37	135,365	2,363	33.00	57.67
2024-03-05	Q	MSEX	51.52	53.07	51.45	51.53	0.11	180,582	2,605	50.50	64.32
2024-03-04	Q	MSEX	50.69	51.97	50.35	51.42	0.12	166,772	2,451	20.58	58.50
2024-03-01	Q	MSEX	49.92	51.49	48.59	51.25	0.36	258,218	3,012	50.00	64.05
2024-02-29	Q	MSEX	51.93	52.31	50.66	50.89	-0.22	172,092	1,588	50.26	53.31
2024-02-28	Q	MSEX	50.34	52.01	50.2969	51.11	0.19	123,243	1,698	50.26	52.08
2024-02-27	Q	MSEX	50.63	51.53	50.32	50.92	0.30	194,901	2,318	49.69	58.50
2024-02-26	Q	MSEX	51.22	53.19	49.68	50.62	-1.18	191,986	3,086	48.50	50.60
2024-02-23	Q	MSEX	52.01	52.47	50.05	51.80	0.33	262,646	3,835	50.32	52.64
2024-02-22	Q	MSEX	54.34	54.97	51.05	51.47	-2.84	2,204,961	7,640	51.00	54.07
2024-02-21	Q	MSEX	55.10	55.6052	53.61	54.31	-1.02	423,469	5,222	53.55	54.93
2024-02-20	Q	MSEX	55.11	56.49	54.80	55.33	-0.75	137,836	2,220	55.00	58.11
2024-02-19	Q	MSEX	55.71	56.61	54.92	56.08	-0.18	0	0	49.73	58.11
2024-02-16	Q	MSEX	55.71	56.61	54.92	56.08	-0.18	95,503	2,122	49.73	58.11
2024-02-15	Q	MSEX	54.93	56.28	54.83	56.26	1.75	128,462	2,118	54.00	64.05
2024-02-14	Q	MSEX	54.71	55.81	53.62	54.51	0.545	106,607	2,051	52.01	59.01
2024-02-13	Q	MSEX	56.40	56.775	53.89	54.29	-3.29	133,987	2,409	53.00	58.11
2024-02-12	Q	MSEX	56.62	57.98	56.55	57.58	1.14	75,132	1,716	56.30	58.11
2024-02-09	Q	MSEX	56.21	56.5152	55.25	56.44	0.41	76,737	1,586	54.05	58.11
2024-02-08	Q	MSEX	54.43	56.14	54.01	56.03	1.74	166,817	1,640	53.99	119.50
2024-02-07	Q	MSEX	55.38	55.38	54.165	54.29	-1.18	161,136	1,883	21.72	54.29