Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MTZ	86.59	89.37	86.06	89.04	2.94	536,297	9,592	88.40	89.81
2024-04-25	Z	MTZ	84.63	86.75	83.17	86.18	1.04	509,588	8,946	71.02	104.64
2024-04-24	Z	MTZ	86.81	87.04	84.19	85.18	-1.43	747,507	9,923	84.18	104.64
2024-04-23	Z	MTZ	84.64	87.58	84.485	86.53	2.82	442,665	8,087	71.88	100.00
2024-04-22	Z	MTZ	85.14	85.14	83.04	83.76	-0.61	646,601	8,739	72.00	104.64
2024-04-19	Z	MTZ	83.14	84.95	83.0375	84.42	1.02	676,220	10,414	83.66	85.02
2024-04-18	Z	MTZ	83.20	85.20	82.29	83.44	0.625	510,295	9,076	82.65	84.01
2024-04-17	Z	MTZ	84.83	85.67	82.50	82.82	-1.84	578,626	8,104	82.20	83.55
2024-04-16	Z	MTZ	84.05	84.95	83.02	84.66	-0.09	911,071	10,111	84.20	85.57
2024-04-15	Z	MTZ	89.15	90.11	84.20	84.72	-3.24	961,808	10,871	83.98	102.03
2024-04-12	Z	MTZ	91.43	92.28	87.79	87.96	-3.94	927,305	9,845	87.41	88.47
2024-04-11	Z	MTZ	90.36	92.38	89.17	91.91	1.7101	808,578	9,626	91.23	92.64
2024-04-10	Z	MTZ	90.35	91.02	88.8612	90.20	-2.81	551,405	7,181	89.36	90.76
2024-04-09	Z	MTZ	94.67	95.00	92.00	93.03	-1.12	638,217	7,470	92.68	101.83
2024-04-08	Z	MTZ	93.98	94.86	92.64	94.16	0.825	412,416	5,147	93.48	94.91
2024-04-05	Z	MTZ	92.44	93.655	91.92	93.39	1.45	533,085	6,585	78.67	97.50
2024-04-04	Z	MTZ	95.94	96.73	91.81	91.98	-3.00	580,929	6,527	90.14	125.91
2024-04-03	Z	MTZ	92.40	95.32	91.86	95.01	2.46	780,850	10,141	93.11	125.91
2024-04-02	Z	MTZ	92.70	93.30	90.99	92.56	-1.345	720,060	9,492	91.83	101.24
2024-04-01	Z	MTZ	92.97	94.365	92.0633	93.88	0.63	623,774	6,780	93.05	94.48
2024-03-29	Z	MTZ	93.87	94.82	92.715	93.25	-0.45	0	0	92.56	93.98
2024-03-28	Z	MTZ	93.87	94.82	92.715	93.25	-0.45	546,252	7,002	92.56	93.98
2024-03-27	Z	MTZ	92.36	93.98	92.04	93.73	2.18	799,728	9,647	92.88	94.30
2024-03-26	Z	MTZ	92.66	94.08	91.03	91.57	-0.47	698,641	7,656	91.02	92.42
2024-03-25	Z	MTZ	90.21	92.15	89.50	92.05	2.19	659,587	6,511	91.46	92.52
2024-03-22	Z	MTZ	91.00	91.4224	89.37	89.87	-0.89	482,557	6,278	81.10	90.53
2024-03-21	Z	MTZ	87.40	91.135	87.375	90.76	4.28	878,135	7,669	90.16	91.56
2024-03-20	Z	MTZ	85.78	87.545	85.595	86.48	0.49	629,613	7,344	84.00	98.00
2024-03-19	Z	MTZ	85.39	86.97	84.81	85.95	-0.36	502,678	5,703	76.45	95.43
2024-03-18	Z	MTZ	85.02	86.557	84.71	86.36	1.99	784,962	7,086	81.30	97.51
2024-03-15	Z	MTZ	83.79	85.315	83.61	84.41	0.05	1,229,661	6,336	83.74	92.10
2024-03-14	Z	MTZ	85.52	86.78	82.51	84.36	-2.365	665,593	8,021	83.54	92.81
2024-03-13	Z	MTZ	88.09	89.08	86.52	86.70	-1.47	775,432	7,814	76.55	99.57
2024-03-12	Z	MTZ	89.01	89.46	87.08	88.15	-0.36	652,484	6,435	87.62	88.74
2024-03-11	Z	MTZ	91.18	92.10	88.07	88.54	-3.86	1,175,160	10,106	76.91	95.43
2024-03-08	Z	MTZ	92.75	93.48	91.71	92.38	0.93	837,642	9,579	91.81	92.69
2024-03-07	Z	MTZ	89.13	91.63	88.90	91.48	2.87	989,498	10,351	80.12	100.00
2024-03-06	Z	MTZ	87.34	90.62	87.15	88.62	2.24	1,367,016	11,784	87.89	96.64
2024-03-05	Z	MTZ	87.10	88.645	85.75	86.38	-1.295	1,124,466	8,689	85.80	86.91
2024-03-04	Z	MTZ	87.73	88.92	86.0456	87.68	2.76	1,554,350	15,846	75.00	99.86
2024-03-01	Z	MTZ	84.00	87.19	80.47	84.85	9.39	3,192,544	20,762	68.75	92.15
2024-02-29	Z	MTZ	75.33	75.89	73.8523	75.46	0.59	1,985,533	15,846	69.37	83.58
2024-02-28	Z	MTZ	73.75	75.455	72.96	74.76	0.53	905,905	8,315	65.50	81.14
2024-02-27	Z	MTZ	73.34	74.95	73.14	74.25	2.12	1,190,306	8,165	65.56	83.25
2024-02-26	Z	MTZ	70.36	72.79	69.80	72.11	1.215	913,310	8,836	65.50	86.84
2024-02-23	Z	MTZ	72.31	72.45	70.88	70.91	-1.315	625,855	5,628	70.31	71.31
2024-02-22	Z	MTZ	70.73	73.94	70.67	72.21	2.07	859,672	8,793	71.67	72.67
2024-02-21	Z	MTZ	69.13	70.44	68.89	70.08	0.81	648,009	5,936	65.50	84.66
2024-02-20	Z	MTZ	69.69	70.13	68.68	69.31	-1.82	1,056,281	8,530	65.50	75.76
2024-02-19	Z	MTZ	71.92	72.92	70.93	71.08	-1.94	0	0	70.41	77.15
2024-02-16	Z	MTZ	71.92	72.92	70.93	71.08	-1.94	815,108	7,994	70.41	77.15
2024-02-15	Z	MTZ	73.72	74.67	72.47	72.98	0.18	668,380	8,164	66.20	73.41
2024-02-14	Z	MTZ	72.33	73.72	70.81	72.78	1.34	1,159,505	10,934	64.18	81.99
2024-02-13	Z	MTZ	70.60	72.92	70.19	71.47	-1.92	1,067,302	11,287	61.79	81.57
2024-02-12	Z	MTZ	70.31	73.95	70.31	73.39	2.51	843,876	8,464	59.57	74.29
2024-02-09	Z	MTZ	69.57	71.26	68.55	70.89	1.605	620,756	6,571	64.33	71.36
2024-02-08	Z	MTZ	68.56	70.06	68.54	69.26	0.595	597,991	6,132	62.87	69.74
2024-02-07	Z	MTZ	69.89	69.99	67.52	68.65	-0.36	632,473	6,354	62.65	79.61
2024-02-06	Z	MTZ	67.97	69.06	67.49	69.02	1.00	709,066	5,802	59.45	89.38
2024-02-05	Z	MTZ	69.32	69.43	66.66	68.01	-2.72	556,204	5,529	62.45	71.20
2024-02-02	Z	MTZ	69.30	71.81	68.31	70.71	0.59	871,930	8,099	70.12	149.84
2024-02-01	Z	MTZ	66.48	70.30	66.48	70.11	4.47	1,270,414	12,094	59.45	75.00
2024-01-31	Z	MTZ	67.05	68.35	65.67	65.67	-1.12	700,264	6,415	65.37	66.32
2024-01-30	Z	MTZ	66.30	68.00	66.01	66.81	-0.20	709,777	5,505	59.45	75.32