Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MTDR	62.36	62.59	60.38	61.08	-1.20	1,272,090	11,200	55.52	68.94
2024-04-30	Z	MTDR	65.78	65.8587	62.24	62.30	-3.865	1,594,138	14,898	61.55	67.62
2024-04-29	Z	MTDR	65.35	66.345	65.2423	66.15	0.53	1,192,150	9,198	62.25	72.51
2024-04-26	Z	MTDR	65.00	65.90	64.62	65.61	0.015	892,747	8,220	40.00	72.51
2024-04-25	Z	MTDR	65.35	65.92	64.14	65.58	0.28	1,275,038	10,712	58.70	72.48
2024-04-24	Z	MTDR	67.49	67.51	64.45	65.29	0.15	3,107,285	22,174	58.24	73.68
2024-04-23	Z	MTDR	64.17	65.54	63.62	65.14	0.48	1,410,445	13,827	64.70	67.72
2024-04-22	Z	MTDR	64.63	65.21	63.65	64.68	0.08	1,378,370	12,700	57.71	71.06
2024-04-19	Z	MTDR	64.58	65.77	64.22	64.61	-0.13	1,494,783	15,298	64.70	72.18
2024-04-18	Z	MTDR	66.36	66.71	64.34	64.74	-0.95	1,690,546	14,441	64.09	65.61
2024-04-17	Z	MTDR	66.72	67.19	65.205	65.65	-1.295	1,578,657	12,963	40.00	73.37
2024-04-16	Z	MTDR	66.90	67.72	65.56	66.96	-0.64	2,582,137	16,068	59.95	71.65
2024-04-15	Z	MTDR	68.29	68.99	67.55	67.60	-0.93	1,214,472	10,165	40.00	75.61
2024-04-12	Z	MTDR	70.32	71.08	68.11	68.53	-1.0208	1,492,865	11,746	67.56	75.69
2024-04-11	Z	MTDR	70.55	70.55	68.95	69.56	-0.61	1,294,137	10,675	40.00	76.63
2024-04-10	Z	MTDR	68.46	70.35	68.04	70.15	1.41	1,818,676	14,906	69.08	70.63
2024-04-09	Z	MTDR	69.44	69.7525	68.38	68.73	-0.25	1,257,607	13,660	61.28	75.78
2024-04-08	Z	MTDR	69.98	70.21	68.92	68.94	-1.01	1,265,937	12,688	68.08	69.79
2024-04-05	Z	MTDR	69.27	70.53	68.72	69.97	0.79	1,716,320	11,724	20.00	76.63
2024-04-04	Z	MTDR	68.87	69.66	68.68	69.18	0.72	2,342,074	15,072	63.28	75.10
2024-04-03	Z	MTDR	67.01	68.68	67.01	68.47	1.53	1,926,164	15,134	40.00	74.89
2024-04-02	Z	MTDR	68.10	68.1207	66.32	66.93	-0.56	1,973,093	13,977	65.59	73.27
2024-04-01	Z	MTDR	67.24	67.52	66.10	67.48	0.72	1,273,883	10,683	66.82	68.75
2024-03-29	Z	MTDR	66.10	66.96	65.5125	66.77	1.34	0	0	60.82	69.95
2024-03-28	Z	MTDR	66.10	66.96	65.5125	66.77	1.34	2,727,252	18,778	60.82	69.95
2024-03-27	Z	MTDR	64.79	65.82	64.50	65.40	0.32	2,308,724	16,317	62.58	65.45
2024-03-26	Z	MTDR	66.40	67.2085	65.04	65.11	-3.44	4,253,477	27,802	62.81	70.42
2024-03-25	Z	MTDR	68.29	69.40	68.29	68.55	0.70	836,176	7,941	40.00	73.21
2024-03-22	Z	MTDR	68.60	69.00	67.60	67.86	-0.79	792,663	8,303	67.26	68.82
2024-03-21	Z	MTDR	67.82	68.88	67.5103	68.65	0.97	1,283,929	9,727	62.19	75.20
2024-03-20	Z	MTDR	67.08	68.22	66.75	67.69	0.37	1,008,031	8,710	67.33	68.47
2024-03-19	Z	MTDR	66.29	67.83	66.29	67.31	0.80	1,110,152	8,326	62.33	73.81
2024-03-18	Z	MTDR	66.91	66.9564	65.79	66.50	-0.08	1,151,400	8,227	56.90	70.00
2024-03-15	Z	MTDR	66.27	67.18	65.98	66.56	0.20	2,854,391	10,186	45.67	72.25
2024-03-14	Z	MTDR	66.62	66.8526	65.825	66.39	0.14	983,483	8,067	60.82	72.61
2024-03-13	Z	MTDR	65.61	66.32	65.335	66.26	1.34	1,353,514	8,528	65.56	66.77
2024-03-12	Z	MTDR	64.74	64.95	64.10	64.92	0.20	750,545	7,727	58.76	65.51
2024-03-11	Z	MTDR	63.69	64.84	63.43	64.73	0.24	949,007	9,159	58.90	71.10
2024-03-08	Z	MTDR	64.34	65.50	64.26	64.47	0.05	1,062,739	8,598	59.50	68.00
2024-03-07	Z	MTDR	63.83	65.345	63.291	64.41	0.81	1,418,793	11,111	56.90	71.31
2024-03-06	Z	MTDR	64.04	64.75	63.05	63.60	0.75	1,170,323	8,735	57.36	70.01
2024-03-05	Z	MTDR	62.62	63.91	62.24	62.86	0.05	1,119,845	8,738	55.84	64.80
2024-03-04	Z	MTDR	65.00	65.00	62.74	62.81	-1.66	1,021,050	8,896	59.50	70.55
2024-03-01	Z	MTDR	63.90	64.96	63.90	64.43	1.28	1,203,746	9,434	57.61	71.49
2024-02-29	Z	MTDR	63.22	63.50	62.38	63.15	0.43	1,313,585	9,699	57.07	63.60
2024-02-28	Z	MTDR	62.00	62.93	61.68	62.70	0.53	1,302,276	9,472	55.97	68.27
2024-02-27	Z	MTDR	61.80	62.41	61.32	62.20	0.98	1,575,647	11,900	55.57	67.84
2024-02-26	Z	MTDR	60.46	61.38	59.84	61.25	0.53	1,054,895	9,180	54.42	67.30
2024-02-23	Z	MTDR	60.01	60.85	59.17	60.72	0.025	949,926	7,934	53.69	68.05
2024-02-22	Z	MTDR	59.32	61.71	59.32	60.69	0.32	1,954,997	12,147	54.77	62.00
2024-02-21	Z	MTDR	59.39	61.85	59.12	60.55	1.78	3,107,112	22,854	54.49	67.29
2024-02-20	Z	MTDR	59.11	59.615	58.30	58.74	-0.56	2,937,823	16,459	56.83	59.47
2024-02-19	Z	MTDR	59.14	60.32	58.54	59.33	0.32	0	0	58.01	60.70
2024-02-16	Z	MTDR	59.14	60.32	58.54	59.33	0.32	1,548,827	12,457	58.01	60.70
2024-02-15	Z	MTDR	56.45	59.71	56.45	58.98	2.72	1,607,125	12,835	52.30	60.00
2024-02-14	Z	MTDR	56.65	57.98	55.955	56.28	0.21	1,566,298	11,904	51.22	61.81
2024-02-13	Z	MTDR	55.82	56.735	55.34	56.09	-0.525	1,951,569	15,699	50.30	62.00
2024-02-12	Z	MTDR	54.92	57.05	54.92	56.60	1.95	1,399,189	11,528	56.11	56.51
2024-02-09	Z	MTDR	55.37	55.99	54.43	54.65	-0.75	1,008,200	8,688	54.24	55.01
2024-02-08	Z	MTDR	54.25	55.50	54.25	55.42	1.10	1,100,049	8,435	54.26	60.24
2024-02-07	Z	MTDR	53.89	54.44	53.48	54.32	0.58	608,030	5,600	49.20	59.77
2024-02-06	Z	MTDR	53.10	54.42	53.00	53.74	0.87	824,200	6,343	48.29	59.40
2024-02-05	Z	MTDR	52.74	53.52	51.92	52.88	-0.36	983,566	8,549	52.17	53.52