Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:25:32 EDT Mon 29 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
MUI
11.50
11.545
11.48
11.48
0.02
85,512
294
10.27
15.08
2024-04-25
Z
MUI
11.52
11.53
11.46
11.50
-0.11
77,540
166
10.22
15.08
2024-04-24
Z
MUI
11.64
11.67
11.57
11.58
-0.076
126,142
257
10.38
12.79
2024-04-23
Z
MUI
11.63
11.71
11.6216
11.65
0.038
118,099
334
10.36
15.02
2024-04-22
Z
MUI
11.67
11.67
11.62
11.62
0.005
140,039
202
10.44
12.84
2024-04-19
Z
MUI
11.61
11.65
11.50
11.62
98,588
187
10.33
12.88
2024-04-18
Z
MUI
11.62
11.62
11.59
11.62
0.01
108,054
399
10.27
14.58
2024-04-17
Z
MUI
11.64
11.64
11.55
11.61
0.0206
136,789
214
10.22
15.02
2024-04-16
Z
MUI
11.55
11.62
11.50
11.58
0.01
182,077
484
10.27
15.02
2024-04-15
Z
MUI
11.561
11.61
11.50
11.565
-0.085
171,431
354
10.27
12.92
2024-04-12
Z
MUI
11.64
11.72
11.64
11.65
-0.01
111,879
333
10.51
15.02
2024-04-11
Z
MUI
11.74
11.74
11.67
11.72
0.03
108,054
358
10.57
15.02
2024-04-10
Z
MUI
11.81
11.81
11.665
11.68
-0.16
109,378
292
10.47
13.09
2024-04-09
Z
MUI
11.83
11.86
11.81
11.86
0.065
117,959
272
10.70
14.57
2024-04-08
Z
MUI
11.76
11.80
11.71
11.79
0.06
81,381
246
10.64
12.97
2024-04-05
Z
MUI
11.74
11.745
11.70
11.73
-0.045
98,399
216
10.46
14.73
2024-04-04
Z
MUI
11.77
11.82
11.76
11.77
0.02
94,227
310
10.55
14.67
2024-04-03
Z
MUI
11.74
11.77
11.705
11.76
-0.04
104,830
205
10.59
15.02
2024-04-02
Z
MUI
11.80
11.82
11.74
11.805
-0.065
181,413
501
10.58
14.67
2024-04-01
Z
MUI
12.03
12.03
11.82
11.87
-0.195
125,266
270
10.66
13.09
2024-03-29
Z
MUI
11.99
12.06
11.85
12.06
0.048
0
0
10.32
16.17
2024-03-28
Z
MUI
11.99
12.06
11.85
12.06
0.048
233,030
435
10.32
16.17
2024-03-27
Z
MUI
11.89
11.9999
11.89
11.99
0.11
145,101
299
10.70
13.22
2024-03-26
Z
MUI
11.90
11.92
11.88
11.88
0.01
94,635
206
10.64
13.16
2024-03-25
Z
MUI
11.95
11.95
11.87
11.87
-0.08
83,589
139
10.68
13.16
2024-03-22
Z
MUI
11.96
11.995
11.93
11.95
0.07
153,429
423
10.61
13.24
2024-03-21
Z
MUI
11.99
12.0007
11.88
11.89
-0.08
196,179
638
10.64
13.17
2024-03-20
Z
MUI
11.95
11.98
11.92
11.96
0.0075
174,085
356
10.77
13.22
2024-03-19
Z
MUI
12.07
12.07
11.96
11.97
-0.099
202,243
318
11.28
13.27
2024-03-18
Z
MUI
12.02
12.07
12.015
12.07
0.08
166,927
397
10.70
13.37
2024-03-15
Z
MUI
11.98
12.00
11.93
11.99
0.02
139,152
323
10.73
13.29
2024-03-14
Z
MUI
11.99
12.0199
11.94
11.98
-0.035
194,794
428
10.32
16.17
2024-03-13
Z
MUI
12.07
12.09
12.05
12.06
0.019
207,192
393
10.88
13.26
2024-03-12
Z
MUI
12.045
12.05
12.01
12.04
0.03
288,996
788
10.68
13.32
2024-03-11
Z
MUI
12.00
12.06
12.00
12.02
-0.03
129,487
259
11.34
13.34
2024-03-08
Z
MUI
12.02
12.075
11.99
12.05
0.05
232,258
453
10.75
13.24
2024-03-07
Z
MUI
11.95
12.00
11.95
11.99
0.05
98,667
291
10.75
13.19
2024-03-06
Z
MUI
11.90
11.98
11.90
11.94
0.04
152,336
301
10.67
13.24
2024-03-05
Z
MUI
11.85
11.93
11.85
11.92
0.073
154,921
343
10.72
13.16
2024-03-04
Z
MUI
11.81
11.88
11.81
11.85
0.02
112,333
310
11.34
13.08
2024-03-01
Z
MUI
11.8299
11.8499
11.7901
11.82
0.01
146,984
227
10.38
16.17
2024-02-29
Z
MUI
11.78
11.8299
11.78
11.81
0.06
96,866
215
10.38
16.17
2024-02-28
Z
MUI
11.67
11.78
11.67
11.75
0.07
90,787
259
10.38
16.17
2024-02-27
Z
MUI
11.70
11.71
11.67
11.68
-0.015
185,806
469
11.68
15.83
2024-02-26
Z
MUI
11.73
11.75
11.69
11.70
-0.04
277,412
659
10.49
16.17
2024-02-23
Z
MUI
11.76
11.76
11.717
11.75
0.02
164,656
397
10.32
16.24
2024-02-22
Z
MUI
11.76
11.76
11.68
11.72
387,195
811
10.56
12.96
2024-02-21
Z
MUI
11.72
11.74
11.70
11.71
-0.01
187,360
434
10.32
16.17
2024-02-20
Z
MUI
11.76
11.76
11.72
11.72
-0.015
161,107
323
10.38
16.17
2024-02-19
Z
MUI
11.77
11.77
11.71
11.74
-0.035
0
0
10.38
16.17
2024-02-16
Z
MUI
11.77
11.77
11.71
11.74
-0.035
155,227
268
10.38
16.17
2024-02-15
Z
MUI
11.71
11.84
11.71
11.77
0.05
263,796
556
10.62
12.96
2024-02-14
Z
MUI
11.67
11.74
11.67
11.73
0.065
132,386
241
10.38
16.17
2024-02-13
Z
MUI
11.70
11.72
11.65
11.72
-0.05
164,590
492
10.72
16.17
2024-02-12
Z
MUI
11.72
11.77
11.6958
11.77
0.10
89,879
406
10.61
16.17
2024-02-09
Z
MUI
11.70
11.73
11.67
11.67
0.01
242,896
767
10.43
16.17
2024-02-08
Z
MUI
11.69
11.70
11.66
11.67
-0.02
348,022
546
10.45
12.88
2024-02-07
Z
MUI
11.75
11.75
11.67
11.70
-0.015
273,536
655
10.52
12.97
2024-02-06
Z
MUI
11.66
11.75
11.64
11.72
0.08
187,202
331
10.56
13.00
2024-02-05
Z
MUI
11.64
11.69
11.62
11.66
-0.04
126,673
286
10.49
12.88
2024-02-02
Z
MUI
11.69
11.74
11.68
11.72
-0.05
259,455
506
10.61
14.90
2024-02-01
Z
MUI
11.70
11.82
11.70
11.79
0.141
261,703
719
10.43
15.83
2024-01-31
Z
MUI
11.54
11.685
11.54
11.65
0.125
190,622
475
10.48
13.15
2024-01-30
Z
MUI
11.54
11.59
11.5224
11.54
0.005
208,708
457
10.43
13.09