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	MTG	20.32	20.78	20.275	20.55	0.26	1,829,176	12,625	17.38	22.33
2024-04-30	Z	MTG	20.48	20.62	20.255	20.28	-0.295	2,241,510	9,831	17.38	24.60
2024-04-29	Z	MTG	20.55	20.73	20.50	20.56	0.08	1,940,074	9,177	17.38	24.59
2024-04-26	Z	MTG	20.30	20.63	20.25	20.48	0.12	1,893,382	11,603	17.38	22.65
2024-04-25	Z	MTG	20.21	20.38	19.98	20.36	0.02	1,937,640	7,867	17.29	24.67
2024-04-24	Z	MTG	20.24	20.40	20.08	20.35	0.075	1,930,634	8,459	17.29	24.66
2024-04-23	Z	MTG	19.99	20.385	19.91	20.30	0.33	1,224,208	6,635	17.09	24.55
2024-04-22	Z	MTG	19.95	20.14	19.81	19.97	0.15	2,239,456	9,713	17.09	24.54
2024-04-19	Z	MTG	19.57	19.84	19.57	19.83	0.26	1,660,911	7,457	17.09	24.53
2024-04-18	Z	MTG	19.47	19.69	19.32	19.58	0.19	1,339,867	6,442	19.38	24.52
2024-04-17	Z	MTG	19.57	19.745	19.36	19.38	-0.11	2,009,400	8,953	17.09	24.51
2024-04-16	Z	MTG	19.49	19.63	19.26	19.50	-0.07	2,819,753	9,488	17.09	24.36
2024-04-15	Z	MTG	19.80	19.94	19.52	19.575	-0.165	1,841,413	10,471	17.09	22.46
2024-04-12	Z	MTG	19.76	19.905	19.635	19.74	-0.165	1,262,761	9,306	18.90	21.42
2024-04-11	Z	MTG	19.92	19.995	19.77	19.90	0.08	1,633,539	9,324	17.09	22.06
2024-04-10	Z	MTG	20.32	20.415	19.65	19.82	-0.79	2,487,168	13,771	18.90	22.53
2024-04-09	Z	MTG	20.83	20.94	20.571	20.61	-0.20	1,388,367	8,802	20.37	24.44
2024-04-08	Z	MTG	20.73	20.925	20.72	20.80	0.11	1,349,518	9,843	18.44	24.43
2024-04-05	Z	MTG	20.60	20.90	20.54	20.68	0.125	1,715,277	8,508	17.09	22.50
2024-04-04	Z	MTG	21.48	21.54	20.49	20.55	-1.13	3,352,119	13,866	18.44	22.51
2024-04-03	Z	MTG	21.84	22.02	21.66	21.68	-0.175	2,458,914	9,648	21.00	21.68
2024-04-02	Z	MTG	21.75	22.06	21.655	21.85	-0.025	1,980,491	11,208	21.50	22.29
2024-04-01	Z	MTG	22.31	22.31	21.88	21.89	-0.47	1,671,018	9,365	21.70	22.33
2024-03-29	Z	MTG	22.14	22.43	22.14	22.36	0.215	0	0	20.39	22.45
2024-03-28	Z	MTG	22.14	22.43	22.14	22.36	0.215	1,809,211	7,295	20.39	22.45
2024-03-27	Z	MTG	21.91	22.18	21.85	22.13	0.385	2,045,085	9,426	19.89	22.20
2024-03-26	Z	MTG	21.90	21.94	21.73	21.74	-0.11	1,397,710	7,982	19.85	24.02
2024-03-25	Z	MTG	21.79	22.035	21.705	21.84	0.05	1,467,532	7,827	17.09	24.01
2024-03-22	Z	MTG	21.91	21.96	21.73	21.79	-0.13	2,021,319	7,051	17.09	24.00
2024-03-21	Z	MTG	22.01	22.01	21.67	21.91	-0.05	2,568,780	9,215	21.50	22.10
2024-03-20	Z	MTG	20.97	22.015	20.915	21.96	1.01	4,161,048	13,969	21.30	22.03
2024-03-19	Z	MTG	20.59	21.00	20.585	20.96	0.36	1,643,400	6,977	20.00	21.27
2024-03-18	Z	MTG	20.99	21.06	20.59	20.60	-0.395	2,484,105	9,780	20.59	20.92
2024-03-15	Z	MTG	20.89	21.175	20.77	20.99	-0.01	8,290,111	8,801	18.90	21.20
2024-03-14	Z	MTG	21.04	21.21	20.895	21.00	0.03	2,692,007	9,734	18.90	21.12
2024-03-13	Z	MTG	20.93	21.1875	20.87	20.98	0.05	1,858,486	7,567	17.09	21.20
2024-03-12	Z	MTG	20.82	21.085	20.755	20.93	0.06	2,506,633	12,847	17.88	21.10
2024-03-11	Z	MTG	19.82	20.94	19.80	20.88	1.125	4,181,397	19,481	19.11	21.00
2024-03-08	Z	MTG	19.77	20.03	19.73	19.75	0.01	1,685,737	11,406	18.90	20.54
2024-03-07	Z	MTG	20.03	20.285	19.6975	19.74	-0.22	1,910,042	8,627	17.76	21.72
2024-03-06	Z	MTG	19.89	20.11	19.81	19.95	0.17	3,348,011	12,176	19.60	22.08
2024-03-05	Z	MTG	19.72	19.995	19.655	19.79	0.03	2,000,393	8,083	17.88	22.35
2024-03-04	Z	MTG	19.90	20.21	19.70	19.76	-0.065	1,791,858	10,470	18.90	20.50
2024-03-01	Z	MTG	19.87	19.955	19.71	19.815	-0.075	1,177,675	6,938	16.36	21.71
2024-02-29	Z	MTG	20.08	20.08	19.732	19.89	-0.03	1,971,140	7,160	17.70	21.71
2024-02-28	Z	MTG	19.38	20.04	19.32	19.91	0.515	2,327,501	10,845	17.88	22.22
2024-02-27	Z	MTG	19.26	19.41	19.22	19.39	0.155	1,314,809	7,779	19.23	21.15
2024-02-26	Z	MTG	19.24	19.32	19.15	19.23	-0.06	1,495,409	8,000	19.10	21.69
2024-02-23	Z	MTG	19.12	19.395	19.095	19.29	0.205	1,477,874	8,418	19.18	20.12
2024-02-22	Z	MTG	19.28	19.30	18.98	19.08	-0.18	1,945,522	8,076	18.90	20.12
2024-02-21	Z	MTG	19.18	19.40	19.105	19.25	0.075	1,645,571	7,899	17.24	20.93
2024-02-20	Z	MTG	19.14	19.27	19.085	19.18	-0.15	1,891,556	9,403	17.09	21.69
2024-02-19	Z	MTG	19.46	19.645	19.305	19.32	-0.195	0	0	17.55	21.78
2024-02-16	Z	MTG	19.46	19.645	19.305	19.32	-0.195	2,029,273	10,363	17.55	21.78
2024-02-15	Z	MTG	19.48	19.59	19.37	19.51	0.15	1,680,248	7,538	16.57	21.69
2024-02-14	Z	MTG	19.16	19.39	19.10	19.36	0.325	1,784,357	6,681	17.71	21.69
2024-02-13	Z	MTG	19.02	19.25	18.92	19.15	-0.185	2,781,962	10,321	18.83	20.37
2024-02-12	Z	MTG	19.10	19.52	19.065	19.34	0.27	2,132,604	10,104	18.94	19.63
2024-02-09	Z	MTG	19.00	19.11	18.68	19.07	0.14	2,420,329	9,683	18.90	21.12
2024-02-08	Z	MTG	19.08	19.18	18.715	18.93	-0.125	3,339,290	12,937	17.09	21.19
2024-02-07	Z	MTG	19.49	19.525	19.04	19.06	-0.455	2,451,602	11,955	16.47	21.57
2024-02-06	Z	MTG	19.29	19.5926	19.25	19.50	0.25	2,306,371	10,219	17.43	21.57
2024-02-05	Z	MTG	19.73	19.73	19.14	19.24	-0.58	2,466,249	12,063	17.43	21.26