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	MTN	196.13	196.92	193.83	195.02	1.505	334,824	6,222	195.02	200.99
2024-05-02	Z	MTN	194.11	194.53	190.52	193.50	2.355	505,799	8,394	188.00	228.54
2024-05-01	Z	MTN	189.85	194.43	188.43	191.17	1.86	491,278	9,259	191.05	215.00
2024-04-30	Z	MTN	194.13	194.695	189.34	189.37	-6.31	517,267	8,337	188.08	189.36
2024-04-29	Z	MTN	198.26	200.45	195.13	195.65	-2.52	519,079	10,070	195.70	233.38
2024-04-26	Z	MTN	199.09	203.16	198.18	198.33	-0.76	349,512	7,444	197.66	199.25
2024-04-25	Z	MTN	200.80	201.4689	198.26	199.02	-2.39	553,352	11,777	194.15	245.25
2024-04-24	Z	MTN	204.87	206.16	200.21	201.38	-3.33	729,956	11,835	201.00	226.60
2024-04-23	Z	MTN	201.30	206.55	201.30	204.75	2.15	465,501	9,499	196.10	223.00
2024-04-22	Z	MTN	204.55	204.55	200.51	202.65	-0.31	735,085	13,031	201.69	245.25
2024-04-19	Z	MTN	209.20	212.54	202.735	202.94	-10.67	1,686,031	21,871	202.28	253.40
2024-04-18	Z	MTN	219.81	219.84	213.40	213.62	-5.97	528,802	8,689	212.54	214.16
2024-04-17	Z	MTN	224.19	225.445	219.47	219.51	-4.07	392,491	5,188	207.80	253.40
2024-04-16	Z	MTN	226.68	226.78	222.97	223.55	-2.94	473,301	6,618	223.31	224.97
2024-04-15	Z	MTN	228.06	229.93	225.905	226.44	-0.53	550,188	8,809	225.65	227.31
2024-04-12	Z	MTN	227.28	228.855	225.545	226.97	-2.585	534,655	6,674	226.14	227.36
2024-04-11	Z	MTN	232.25	233.565	229.371	229.56	-2.265	600,044	8,433	228.79	230.47
2024-04-10	Z	MTN	229.74	232.03	228.755	231.92	-0.32	657,851	9,176	230.72	232.40
2024-04-09	Z	MTN	230.88	232.675	229.78	232.25	1.435	489,860	6,243	232.25	233.26
2024-04-08	Z	MTN	229.86	230.96	228.83	230.84	1.91	582,882	7,450	230.43	231.69
2024-04-05	Z	MTN	226.70	229.23	226.70	228.98	2.28	380,785	6,182	216.22	253.40
2024-04-04	Z	MTN	229.49	230.95	225.595	226.70	-0.86	452,405	7,992	226.09	265.94
2024-04-03	Z	MTN	221.00	227.76	219.885	227.60	6.385	676,301	8,743	216.18	240.80
2024-04-02	Z	MTN	219.71	221.75	219.365	221.23	-0.85	425,205	6,753	220.36	222.02
2024-04-01	Z	MTN	222.18	223.36	220.00	222.10	-0.61	412,969	7,166	217.66	227.08
2024-03-29	Z	MTN	220.20	224.12	219.23	222.83	2.59	0	0	222.05	223.72
2024-03-28	Z	MTN	220.20	224.12	219.23	222.83	2.59	347,678	6,223	222.05	223.72
2024-03-27	Z	MTN	217.74	220.269	217.08	220.18	3.76	349,908	5,593	219.03	220.69
2024-03-26	Z	MTN	221.73	221.73	217.815	218.72	0.02	426,373	6,886	211.80	239.32
2024-03-25	Z	MTN	221.31	221.31	217.7603	218.77	-2.73	432,338	5,401	219.00	253.40
2024-03-22	Z	MTN	225.14	225.14	220.94	221.50	-2.36	277,373	5,820	220.58	221.50
2024-03-21	Z	MTN	226.74	227.6999	222.87	223.83	-2.501	305,019	6,509	223.24	224.91
2024-03-20	Z	MTN	225.25	228.59	224.96	226.45	1.36	368,975	6,388	226.17	227.86
2024-03-19	Z	MTN	223.83	226.84	223.27	224.94	1.74	462,918	6,541	216.92	241.42
2024-03-18	Z	MTN	219.85	225.15	219.85	223.23	4.605	728,092	8,760	223.45	241.56
2024-03-15	Z	MTN	219.37	223.03	218.21	218.72	-2.06	1,933,133	8,321	217.89	253.40
2024-03-14	Z	MTN	219.07	221.84	218.90	220.81	-0.66	554,475	9,723	219.60	242.12
2024-03-13	Z	MTN	227.56	230.60	221.13	221.49	-4.757	482,868	8,934	221.05	222.47
2024-03-12	Z	MTN	215.00	229.44	215.00	226.25	1.82	1,004,953	11,474	225.60	227.04
2024-03-11	Z	MTN	224.55	228.90	224.2401	224.63	0.88	678,308	9,711	215.00	216.98
2024-03-08	Z	MTN	221.90	225.79	218.15	223.76	-2.31	720,662	8,932	208.00	240.00
2024-03-07	Z	MTN	229.08	229.34	225.53	226.08	-2.60	461,503	7,643	206.13	240.00
2024-03-06	Z	MTN	230.19	235.81	228.07	228.71	9.644	1,020,082	13,133	204.45	240.00
2024-03-05	Z	MTN	218.22	221.91	215.74	219.06	1.07	547,991	8,530	218.29	219.71
2024-03-04	Z	MTN	229.46	229.46	216.04	217.93	-12.52	865,326	12,589	216.94	218.35
2024-03-01	Z	MTN	229.165	230.92	227.30	230.40	0.09	381,029	7,496	209.86	230.94
2024-02-29	Z	MTN	230.66	231.51	229.29	230.31	-0.01	516,867	5,542	210.06	231.16
2024-02-28	Z	MTN	226.83	230.505	226.6459	230.01	0.995	268,589	4,950	218.58	240.85
2024-02-27	Z	MTN	227.96	230.38	227.94	229.04	1.60	241,807	5,398	228.25	249.36
2024-02-26	Z	MTN	234.22	234.22	226.5501	227.49	-7.54	331,153	6,882	216.46	264.86
2024-02-23	Z	MTN	236.17	236.635	233.15	234.98	-1.78	286,614	6,963	233.91	235.38
2024-02-22	Z	MTN	232.71	236.92	231.3255	236.85	6.62	398,812	6,799	236.04	236.85
2024-02-21	Z	MTN	228.54	230.67	227.945	230.26	2.09	320,670	6,888	207.95	232.00
2024-02-20	Z	MTN	224.69	228.63	224.405	228.14	2.655	368,258	6,891	205.00	232.37
2024-02-19	Z	MTN	226.07	228.125	225.41	225.48	-2.52	0	0	205.05	225.67
2024-02-16	Z	MTN	226.07	228.125	225.41	225.48	-2.52	277,526	4,880	205.05	225.67
2024-02-15	Z	MTN	224.56	229.26	224.56	228.07	3.84	236,761	5,632	214.75	230.00
2024-02-14	Z	MTN	223.91	224.21	220.00	224.20	1.63	278,546	4,938	192.05	237.81
2024-02-13	Z	MTN	223.36	224.13	220.19	222.58	-5.21	299,856	7,183	221.89	223.32
2024-02-12	Z	MTN	223.95	228.72	223.95	227.79	3.695	347,179	7,225	226.74	228.19
2024-02-09	Z	MTN	221.17	224.56	220.65	224.06	2.21	258,936	6,288	223.24	224.67
2024-02-08	Z	MTN	222.89	223.16	219.58	221.76	0.53	241,990	5,450	202.11	222.45
2024-02-07	Z	MTN	220.00	223.12	219.26	221.25	-0.29	223,634	5,019	199.39	243.18
2024-02-06	Z	MTN	220.92	223.515	219.94	221.45	1.30	464,517	8,511	205.00	244.61
2024-02-05	Z	MTN	220.65	221.465	218.46	220.13	-2.27	283,038	6,525	197.80	243.43