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	MUSA	418.87	426.01	418.87	421.34	0.80	166,767	3,978	420.73	422.48
2024-04-25	Z	MUSA	420.26	424.08	416.90	420.54	-0.61	176,803	4,003	375.17	470.94
2024-04-24	Z	MUSA	416.85	421.61	415.685	421.11	4.65	163,580	4,661	375.36	442.61
2024-04-23	Z	MUSA	417.07	421.77	416.26	416.71	-1.37	241,829	4,970	404.00	442.61
2024-04-22	Z	MUSA	418.23	421.965	415.99	418.07	0.88	224,798	4,409	380.38	442.61
2024-04-19	Z	MUSA	413.89	419.445	412.03	417.23	4.65	171,634	4,894	375.51	442.61
2024-04-18	Z	MUSA	423.03	423.4299	412.11	412.85	-8.15	210,480	4,686	411.45	413.19
2024-04-17	Z	MUSA	420.17	425.56	418.8273	421.11	2.945	342,479	6,286	168.29	442.61
2024-04-16	Z	MUSA	415.74	421.89	415.115	417.61	1.945	194,687	4,275	372.87	467.00
2024-04-15	Z	MUSA	415.355	421.13	413.26	415.56	3.32	190,092	4,864	415.86	499.33
2024-04-12	Z	MUSA	409.25	413.28	408.00	412.24	1.91	160,771	4,675	356.28	494.70
2024-04-11	Z	MUSA	414.43	415.04	407.07	410.76	-2.182	140,265	4,196	292.64	486.69
2024-04-10	Z	MUSA	410.06	417.38	405.01	412.93	-0.08	295,325	5,536	411.41	413.16
2024-04-09	Z	MUSA	418.37	418.37	407.08	413.20	-5.42	234,585	4,688	399.00	462.46
2024-04-08	Z	MUSA	419.06	423.005	417.51	418.63	1.29	186,985	4,325	417.90	419.65
2024-04-05	Z	MUSA	414.87	418.44	412.00	417.87	4.935	245,613	5,858	344.00	667.87
2024-04-04	Z	MUSA	422.47	422.47	409.08	413.22	-7.04	279,687	5,771	356.28	421.48
2024-04-03	Z	MUSA	419.47	422.02	416.76	420.50	1.16	167,292	5,241	292.64	428.91
2024-04-02	Z	MUSA	429.71	430.83	415.19	419.29	-7.79	259,859	7,549	377.78	427.68
2024-04-01	Z	MUSA	421.23	429.59	418.79	426.97	7.84	238,618	6,963	420.00	435.51
2024-03-29	Z	MUSA	420.68	423.00	415.96	419.20	2.15	0	0	410.82	424.10
2024-03-28	Z	MUSA	420.68	423.00	415.96	419.20	2.15	169,996	3,441	410.82	424.10
2024-03-27	Z	MUSA	417.19	419.2699	414.22	417.06	2.70	151,310	3,974	405.42	416.75
2024-03-26	Z	MUSA	414.60	418.5359	412.53	414.32	-0.66	136,661	3,878	415.00	454.82
2024-03-25	Z	MUSA	411.95	418.245	409.838	414.79	2.41	116,074	3,376	366.66	455.91
2024-03-22	Z	MUSA	412.33	413.76	408.23	412.46	2.26	161,200	3,742	411.44	413.17
2024-03-21	Z	MUSA	414.50	414.50	401.32	410.27	-4.14	287,775	6,263	401.00	454.60
2024-03-20	Z	MUSA	412.53	414.63	411.04	414.09	2.265	199,524	4,540	414.10	472.01
2024-03-19	Z	MUSA	414.63	415.99	409.79	411.92	-1.27	208,457	5,167	292.64	450.00
2024-03-18	Z	MUSA	421.30	422.85	412.71	413.25	-8.53	202,296	3,778	250.00	500.00
2024-03-15	Z	MUSA	412.00	422.19	412.00	421.79	8.56	310,422	4,655	291.51	673.36
2024-03-14	Z	MUSA	416.24	418.57	411.52	413.23	-1.50	139,832	3,518	413.23	660.92
2024-03-13	Z	MUSA	408.36	415.02	407.765	414.85	7.19	160,051	3,542	414.57	451.51
2024-03-12	Z	MUSA	406.29	410.65	404.95	407.81	2.33	214,645	3,402	388.00	420.87
2024-03-11	Z	MUSA	417.35	417.775	403.26	405.66	-10.919	222,630	5,536	367.53	420.87
2024-03-08	Z	MUSA	418.10	424.00	415.335	416.42	-1.83	278,104	4,872	390.97	667.21
2024-03-07	Z	MUSA	412.75	418.49	412.18	418.23	7.23	121,524	3,391	344.00	667.45
2024-03-06	Z	MUSA	408.39	411.72	405.977	411.26	5.84	226,517	4,419	329.22	658.40
2024-03-05	Z	MUSA	412.30	416.135	402.63	405.42	-14.81	252,997	5,921	292.64	647.39
2024-03-04	Z	MUSA	418.47	426.0118	418.47	420.51	1.865	198,313	4,215	415.00	436.69
2024-03-01	Z	MUSA	415.875	421.86	414.25	419.10	2.09	172,634	3,318	368.18	671.00
2024-02-29	Z	MUSA	415.39	418.43	413.19	417.01	1.77	212,860	4,114	380.83	418.02
2024-02-28	Z	MUSA	412.69	416.61	411.77	415.39	1.56	165,784	3,444	402.60	419.71
2024-02-27	Z	MUSA	410.04	415.79	408.33	414.13	2.55	137,456	4,050	362.91	457.42
2024-02-26	Z	MUSA	413.00	416.85	411.41	411.81	-1.79	195,315	4,316	403.00	659.20
2024-02-23	Z	MUSA	407.37	414.15	407.275	413.46	6.495	165,564	4,004	361.12	477.65
2024-02-22	Z	MUSA	397.16	407.87	397.16	407.39	10.65	153,454	3,951	364.53	649.77
2024-02-21	Z	MUSA	402.90	404.76	394.80	396.66	-5.791	233,656	3,961	350.00	500.00
2024-02-20	Z	MUSA	398.89	403.045	397.42	402.46	4.85	159,791	3,633	350.00	406.38
2024-02-19	Z	MUSA	394.41	399.56	392.00	397.96	5.535	0	0	292.64	636.60
2024-02-16	Z	MUSA	394.41	399.56	392.00	397.96	5.535	157,878	3,841	292.64	636.60
2024-02-15	Z	MUSA	391.37	395.75	389.525	392.66	1.36	199,386	4,558	292.64	628.35
2024-02-14	Z	MUSA	392.50	393.20	387.78	391.54	-0.28	203,535	4,599	292.64	395.24
2024-02-13	Z	MUSA	396.16	401.55	391.67	391.78	-3.38	239,126	5,899	388.00	500.00
2024-02-12	Z	MUSA	393.91	395.95	387.20	395.28	1.75	207,889	6,803	393.95	395.47
2024-02-09	Z	MUSA	401.39	404.935	386.62	393.71	-8.11	369,206	8,715	357.41	394.29
2024-02-08	Z	MUSA	377.60	402.78	371.305	401.39	33.395	753,473	11,209	366.87	401.62
2024-02-07	Z	MUSA	362.37	369.55	361.7439	367.63	8.76	260,203	4,988	292.64	382.00
2024-02-06	Z	MUSA	361.95	363.21	358.51	359.89	-1.99	222,517	4,732	292.64	577.50
2024-02-05	Z	MUSA	358.20	363.00	355.64	362.02	4.26	224,168	4,652	361.22	362.66
2024-02-02	Z	MUSA	353.81	359.91	353.81	358.01	3.205	186,218	4,588	320.00	378.96
2024-02-01	Z	MUSA	350.55	360.32	350.55	354.94	2.05	260,996	6,394	317.86	393.67
2024-01-31	Z	MUSA	355.00	356.89	351.925	352.52	-3.779	213,030	5,562	352.53	354.19
2024-01-30	Z	MUSA	354.02	358.955	351.81	356.13	2.08	232,715	5,280	200.20	390.23
2024-01-29	Z	MUSA	357.93	357.93	350.65	354.02	-3.26	267,477	5,620	322.37	360.63