Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	MXF	18.44	18.50	18.36	18.41	0.15	17,770	62	17.55	19.71
2024-05-03	Z	MXF	18.29	18.4448	18.17	18.28	0.10	22,273	73	17.48	26.93
2024-05-02	Z	MXF	18.24	18.38	18.16	18.18	0.0401	19,366	53	17.40	20.16
2024-05-01	Z	MXF	17.91	18.26	17.91	18.12	0.245	34,959	99	16.50	19.44
2024-04-30	Z	MXF	18.19	18.28	17.9849	17.99	-0.2901	73,653	138	17.33	19.25
2024-04-29	Z	MXF	18.36	18.36	18.18	18.28	0.10	21,527	95	16.12	19.58
2024-04-26	Z	MXF	17.98	18.35	17.9661	18.22	0.355	67,500	238	15.99	19.22
2024-04-25	Z	MXF	17.65	17.92	17.55	17.87	-0.04	54,481	157	16.60	19.60
2024-04-24	Z	MXF	18.22	18.22	17.81	17.93	-0.23	19,419	103	16.68	20.74
2024-04-23	Z	MXF	17.95	18.232	17.875	18.14	0.39	30,075	105	16.89	19.19
2024-04-22	Z	MXF	17.63	17.88	17.56	17.82	0.14	59,393	304	16.79	20.49
2024-04-19	Z	MXF	17.71	17.7162	17.48	17.68	-0.0332	29,376	111	16.57	20.35
2024-04-18	Z	MXF	17.8944	17.96	17.67	17.71	-0.14	29,566	122	16.92	18.94
2024-04-17	Z	MXF	17.96	18.1899	17.76	17.84	0.06	24,307	80	15.32	19.24
2024-04-16	Z	MXF	18.19	18.21	17.75	17.76	-0.30	13,945	61	16.51	20.98
2024-04-15	Z	MXF	18.45	18.57	18.33	18.37	-0.19	13,713	68	17.62	21.31
2024-04-12	Z	MXF	18.72	18.88	18.56	18.56	-0.37	22,187	66	17.75	20.10
2024-04-11	Z	MXF	18.94	18.9941	18.82	18.93		96,151	281	18.05	21.66
2024-04-10	Z	MXF	19.15	19.1558	18.91	18.93	-0.36	16,173	76	18.28	20.36
2024-04-09	Z	MXF	19.62	19.6885	19.22	19.30	-0.23	43,629	147	19.06	20.35
2024-04-08	Z	MXF	19.60	19.65	19.5091	19.53	-0.0002	11,945	65	19.06	20.40
2024-04-05	Z	MXF	19.50	19.63	19.42	19.58	0.23	33,531	105	18.32	22.04
2024-04-04	Z	MXF	19.38	19.53	19.3435	19.38	0.065	19,019	65	18.10	21.78
2024-04-03	Z	MXF	19.25	19.45	19.19	19.30	0.01	14,750	61	17.55	20.11
2024-04-02	Z	MXF	19.30	19.3879	19.0601	19.29	0.0712	14,423	43	17.89	20.89
2024-04-01	Z	MXF	19.23	19.30	19.02	19.15	-0.11	66,895	117	17.89	20.00
2024-03-29	Z	MXF	19.17	19.23	19.08	19.22	0.0732	0	0	17.21	21.69
2024-03-28	Z	MXF	19.17	19.23	19.08	19.22	0.0732	19,639	84	17.21	21.69
2024-03-27	Z	MXF	18.98	19.15	18.95	19.11	0.23	18,771	49	18.73	21.26
2024-03-26	Z	MXF	18.75	18.93	18.70	18.89	0.225	26,431	80	17.62	21.26
2024-03-25	Z	MXF	18.72	18.7541	18.64	18.67	0.01	20,727	59	16.80	21.26
2024-03-22	Z	MXF	18.67	18.69	18.60	18.65	0.1009	27,647	73	17.40	20.89
2024-03-21	Z	MXF	18.47	18.5978	18.47	18.57	-0.06	20,385	119	17.76	19.58
2024-03-20	Z	MXF	18.20	18.66	18.19	18.61	0.33	72,406	200	17.76	19.25
2024-03-19	Z	MXF	18.47	18.47	18.26	18.27	-0.265	13,949	64	17.32	19.57
2024-03-18	Z	MXF	18.41	18.608	18.33	18.54	0.09	67,037	132	17.68	19.55
2024-03-15	Z	MXF	18.52	18.63	18.44	18.47	-0.04	8,461	33	17.50	19.48
2024-03-14	Z	MXF	18.45	18.6799	18.4114	18.51	0.07	17,117	65	17.54	19.39
2024-03-13	Z	MXF	18.01	18.445	18.00	18.44	0.40	23,514	85	17.02	18.89
2024-03-12	Z	MXF	18.07	18.15	18.01	18.04	-0.05	22,377	84	17.70	19.08
2024-03-11	Z	MXF	18.09	18.23	18.09	18.14	-0.035	36,653	114	16.99	19.41
2024-03-08	Z	MXF	18.13	18.33	18.13	18.16	0.03	27,255	65	17.70	19.20
2024-03-07	Z	MXF	18.25	18.25	18.13	18.13	-0.01	17,730	70	16.42	20.89
2024-03-06	Z	MXF	18.28	18.3111	18.1401	18.15		16,865	63	17.08	20.51
2024-03-05	Z	MXF	18.07	18.22	18.07	18.15	0.021	33,111	94	17.03	19.81
2024-03-04	Z	MXF	18.08	18.2303	18.08	18.13	0.02	12,113	46	17.23	19.31
2024-03-01	Z	MXF	18.04	18.24	17.99	18.12	0.08	31,884	108	16.88	20.89
2024-02-29	Z	MXF	18.09	18.12	18.0003	18.04	0.11	19,191	111	17.07	20.04
2024-02-28	Z	MXF	18.15	18.1612	17.9501	17.97	-0.2201	24,781	58	16.93	19.19
2024-02-27	Z	MXF	18.30	18.30	18.21	18.21	-0.03	14,564	64	17.19	19.76
2024-02-26	Z	MXF	18.29	18.40	18.2302	18.26	-0.025	19,224	80	17.30	21.34
2024-02-23	Z	MXF	18.53	18.58	18.32	18.32	-0.28	30,366	101	17.91	19.36
2024-02-22	Z	MXF	18.65	18.7299	18.5301	18.62	0.02	41,145	116	17.53	19.50
2024-02-21	Z	MXF	18.71	18.77	18.56	18.62	-0.1161	11,452	56	17.67	21.39
2024-02-20	Z	MXF	18.97	19.23	18.7679	18.77	-0.01	48,148	121	18.25	19.50
2024-02-19	Z	MXF	18.89	18.925	18.78	18.80	-0.12	0	0	16.71	21.78
2024-02-16	Z	MXF	18.89	18.925	18.78	18.80	-0.12	13,619	47	16.71	21.78
2024-02-15	Z	MXF	18.88	18.96	18.83	18.92	0.01	16,794	73	17.87	21.69
2024-02-14	Z	MXF	18.80	18.91	18.77	18.89	0.15	14,732	48	17.72	20.89
2024-02-13	Z	MXF	18.89	18.89	18.52	18.74	-0.21	16,020	79	18.50	19.50
2024-02-12	Z	MXF	18.89	19.006	18.83	18.93		33,066	60	17.93	19.89
2024-02-09	Z	MXF	18.93	18.96	18.866	18.89	-0.015	11,401	40	17.97	21.56
2024-02-08	Z	MXF	19.06	19.06	18.86	18.90	-0.338	31,788	141	17.98	21.78