Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	MZDAF				11.32				10.60	11.74
2024-05-01	Q	MZDAF	11.32	11.32	11.32	11.32	0.02	176	2	10.60	11.75
2024-04-30	Q	MZDAF	11.08	11.30	11.08	11.30	0.30	2,049	4	10.86	11.74
2024-04-29	Q	MZDAF	10.70	11.00	10.70	11.00	-0.10	1,515	4	10.15	11.00
2024-04-26	Q	MZDAF	11.10	11.10	11.10	11.10		17	1	10.15	11.00
2024-04-25	Q	MZDAF				11.10				10.15	11.00
2024-04-24	Q	MZDAF	11.10	11.10	11.10	11.10	-0.01	119	2	10.76	11.25
2024-04-23	Q	MZDAF				11.11				10.25	11.38
2024-04-22	Q	MZDAF	11.11	11.11	11.11	11.11		17	1	10.34	11.05
2024-04-19	Q	MZDAF	11.11	11.11	11.11	11.11		394	4	10.39	11.05
2024-04-18	Q	MZDAF	11.00	11.11	11.00	11.11	-0.75	406	4	10.73	11.34
2024-04-17	Q	MZDAF	11.86	11.86	11.86	11.86		32	4	10.52	11.34
2024-04-16	Q	MZDAF	11.86	11.86	11.86	11.86		1	1	11.00	12.05
2024-04-15	Q	MZDAF				11.86				11.20	12.05
2024-04-12	Q	MZDAF	11.86	11.86	11.86	11.86		37	2	11.35	12.05
2024-04-11	Q	MZDAF	11.86	11.86	11.86	11.86		2	1	11.35	11.81
2024-04-10	Q	MZDAF	11.86	11.86	11.86	11.86		79	2	11.35	11.77
2024-04-09	Q	MZDAF	11.72	11.86	11.72	11.86	0.28	3,185	3	11.55	12.25
2024-04-08	Q	MZDAF	11.58	11.58	11.58	11.58		1	1	11.30	12.00
2024-04-05	Q	MZDAF	11.58	11.58	11.58	11.58	0.08	201	2	11.40	11.85
2024-04-04	Q	MZDAF	11.50	11.50	11.50	11.50	-0.01	416	4	11.40	12.15
2024-04-03	Q	MZDAF	11.50	11.51	11.50	11.51	0.30	1,101	3	10.73	11.74
2024-04-02	Q	MZDAF	11.51	11.51	11.21	11.21	-0.26	1,432	10	10.97	12.00
2024-04-01	Q	MZDAF	11.46	11.47	11.46	11.47	0.01	1,200	2	11.23	12.15
2024-03-29	Q	MZDAF				11.46
2024-03-28	Q	MZDAF				11.46				11.15	12.00
2024-03-27	Q	MZDAF	11.46	11.46	11.46	11.46		6	3	11.60	12.25
2024-03-26	Q	MZDAF	11.46	11.46	11.46	11.46		46	2	11.60	12.25
2024-03-25	Q	MZDAF				11.46				11.20	12.25
2024-03-22	Q	MZDAF				11.46				11.20	12.25
2024-03-21	Q	MZDAF	11.46	11.46	11.46	11.46		46	3	11.18	11.90
2024-03-20	Q	MZDAF				11.46				11.24	11.90
2024-03-19	Q	MZDAF	11.46	11.46	11.46	11.46		3,116	2	11.24	11.90
2024-03-18	Q	MZDAF	11.46	11.46	11.46	11.46	0.46	136	5	10.88	11.80
2024-03-15	Q	MZDAF	11.00	11.00	11.00	11.00	-0.55	110	4	10.63	11.78
2024-03-14	Q	MZDAF	11.55	11.55	11.55	11.55		24	2	10.44	11.00
2024-03-13	Q	MZDAF				11.55				10.32	11.00
2024-03-12	Q	MZDAF	11.55	11.55	11.55	11.55		1	1	10.30	11.00
2024-03-11	Q	MZDAF	11.55	11.55	11.55	11.55		6,176	11	10.30	11.00
2024-03-08	Q	MZDAF	11.55	11.55	11.55	11.55		6	2	10.44	12.00
2024-03-07	Q	MZDAF	11.55	11.55	11.55	11.55		6	3	10.72	11.91
2024-03-06	Q	MZDAF	11.55	11.55	11.55	11.55		45	2	11.55	12.35
2024-03-05	Q	MZDAF	11.55	11.55	11.55	11.55	0.2138	150	1	11.07	12.28
2024-03-04	Q	MZDAF	11.3362	11.3362	11.3362	11.3362		55	2	11.20	11.79
2024-03-01	Q	MZDAF	11.3362	11.3362	11.3362	11.3362	-0.3088	200	1	11.20	11.95
2024-02-29	Q	MZDAF	11.645	11.645	11.645	11.645		40	1	11.20	11.95
2024-02-28	Q	MZDAF	12.05	12.05	11.645	11.645	-0.355	358	3	11.15	12.05
2024-02-27	Q	MZDAF				12.00				11.70	12.50
2024-02-26	Q	MZDAF	12.00	12.00	12.00	12.00		20	1	11.70	12.50
2024-02-23	Q	MZDAF	12.00	12.00	12.00	12.00		51	2	11.84	12.50
2024-02-22	Q	MZDAF	12.00	12.00	12.00	12.00	0.505	930	8	11.43	12.25
2024-02-21	Q	MZDAF	11.495	11.495	11.495	11.495		40	1	11.53	11.80
2024-02-20	Q	MZDAF	11.495	11.495	11.495	11.495		23	2	10.90	11.80
2024-02-19	Q	MZDAF				11.495
2024-02-16	Q	MZDAF				11.495				10.83	12.27
2024-02-15	Q	MZDAF	11.495	11.495	11.495	11.495	0.635	2,004	2	10.79	12.20
2024-02-14	Q	MZDAF	11.798	11.798	10.86	10.86	-1.292	1,228	7	10.74	12.13
2024-02-13	Q	MZDAF	12.152	12.152	12.152	12.152	-0.848	2,007	4	11.03	12.50
2024-02-12	Q	MZDAF	13.00	13.00	13.00	13.00		7,470	4	12.15	12.81
2024-02-09	Q	MZDAF	13.00	13.00	13.00	13.00		30	3	12.15	12.69
2024-02-08	Q	MZDAF	13.00	13.00	13.00	13.00	0.60	903	4	12.24	13.50
2024-02-07	Q	MZDAF	12.40	12.40	12.40	12.40		101	3	12.15	13.27
2024-02-06	Q	MZDAF				12.40				12.00	13.05
2024-02-05	Q	MZDAF	12.40	12.40	12.40	12.40	0.40	666	3	11.99	12.55