Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MZDAY	5.54	5.58	5.535	5.55	0.03	52,491	199	5.44	5.60
2024-05-02	Q	MZDAY	5.57	5.57	5.4275	5.52	-0.07	47,537	221	5.39	5.53
2024-05-01	Q	MZDAY	5.66	5.66	5.58	5.59	-0.055	48,928	222	5.27	5.95
2024-04-30	Q	MZDAY	5.50	5.72	5.50	5.645	0.235	62,869	233	5.55	5.78
2024-04-29	Q	MZDAY	5.45	5.46	5.37	5.41	0.08	88,654	259	5.27	5.43
2024-04-26	Q	MZDAY	5.34	5.42	5.3205	5.33	0.0072	108,258	265	5.30	5.45
2024-04-25	Q	MZDAY	5.31	5.34	5.26	5.3228	-0.1572	81,797	284	5.21	5.39
2024-04-24	Q	MZDAY	5.67	5.67	5.46	5.48	0.06	65,135	227	5.35	5.58
2024-04-23	Q	MZDAY	5.38	5.42	5.38	5.42	0.01	130,486	248	5.39	5.51
2024-04-22	Q	MZDAY	5.38	5.44	5.32	5.41	0.01	52,886	218	5.36	5.51
2024-04-19	Q	MZDAY	5.59	5.59	5.38	5.40	-0.08	54,989	203	5.29	5.42
2024-04-18	Q	MZDAY	5.57	5.63	5.47	5.48	0.0175	50,788	202	5.38	5.60
2024-04-17	Q	MZDAY	5.62	5.62	5.44	5.4625	-0.2675	61,759	294	5.45	5.57
2024-04-16	Q	MZDAY	5.70	5.83	5.55	5.73	-0.0304	76,575	227	5.59	5.80
2024-04-15	Q	MZDAY	5.80	5.92	5.76	5.7604	0.0154	62,000	231	5.74	5.89
2024-04-12	Q	MZDAY	5.80	5.9091	5.73	5.745	-0.075	51,665	215	5.72	5.87
2024-04-11	Q	MZDAY	5.98	5.98	5.774	5.82	0.06	70,738	274	5.78	5.91
2024-04-10	Q	MZDAY	5.80	5.811	5.71	5.76	-0.17	120,306	314	5.72	5.86
2024-04-09	Q	MZDAY	5.89	6.12	5.88	5.93	0.03	85,622	241	5.87	6.00
2024-04-08	Q	MZDAY	5.77	5.90	5.77	5.90	0.13	64,241	289	5.88	5.90
2024-04-05	Q	MZDAY	5.74	5.77	5.68	5.77	0.08	43,714	196	5.61	5.85
2024-04-04	Q	MZDAY	5.77	5.82	5.69	5.69	-0.048	154,567	241	5.67	5.86
2024-04-03	Q	MZDAY	5.52	5.76	5.52	5.738	0.178	371,629	276	5.61	5.79
2024-04-02	Q	MZDAY	5.40	5.83	5.39	5.56	-0.12	65,406	250	5.51	5.64
2024-04-01	Q	MZDAY	5.81	5.82	5.63	5.68	-0.13	51,217	266	5.53	5.77
2024-03-29	Q	MZDAY	5.60	5.85	5.60	5.81	-0.03	0	0
2024-03-28	Q	MZDAY	5.60	5.85	5.60	5.81	-0.03	125,027	240	5.79	5.92
2024-03-27	Q	MZDAY	6.00	6.03	5.78	5.84	-0.006511	199,508	196	5.68	5.91
2024-03-26	Q	MZDAY	5.72	5.93	5.72	5.93	0.13	153,875	334	5.79	6.00
2024-03-25	Q	MZDAY	5.97	5.97	5.79	5.80	-0.09	44,824	300	5.67	5.94
2024-03-22	Q	MZDAY	5.875	5.91	5.85	5.89	0.05	38,999	187	5.85	6.01
2024-03-21	Q	MZDAY	5.90	5.90	5.82	5.84	-0.06	76,161	215	5.72	6.00
2024-03-20	Q	MZDAY	5.7501	5.90	5.7501	5.90	0.11	87,600	264	5.80	5.99
2024-03-19	Q	MZDAY	5.63	5.84	5.63	5.79	0.12	64,881	261	5.65	5.85
2024-03-18	Q	MZDAY	5.85	5.85	5.545	5.67	0.11	75,354	275	5.57	5.80
2024-03-15	Q	MZDAY	5.44	5.57	5.44	5.56	0.17	43,439	205	5.42	5.59
2024-03-14	Q	MZDAY	5.30	5.45	5.30	5.39	0.02	52,961	177	5.30	5.45
2024-03-13	Q	MZDAY	5.51	5.51	5.36	5.37	-0.02	27,347	216	5.37	5.48
2024-03-12	Q	MZDAY	5.41	5.50	5.31	5.39	0.135	59,344	253	5.26	5.45
2024-03-11	Q	MZDAY	5.30	5.45	5.17	5.255	-0.205	99,827	349	5.15	5.30
2024-03-08	Q	MZDAY	5.39	5.60	5.39	5.46	-0.14	100,891	297	5.45	5.59
2024-03-07	Q	MZDAY	5.65	5.65	5.58	5.60	-0.32	51,975	351	5.58	5.65
2024-03-06	Q	MZDAY	5.82	5.96	5.82	5.92	0.165	54,443	264	5.79	5.99
2024-03-05	Q	MZDAY	5.6701	5.835	5.6701	5.755	0.065	48,863	257	5.67	5.90
2024-03-04	Q	MZDAY	5.82	5.874	5.65	5.69	-0.13	73,333	336	5.69	5.78
2024-03-01	Q	MZDAY	5.98	5.98	5.752	5.82	0.04	122,626	199	5.77	5.94
2024-02-29	Q	MZDAY	5.86	5.86	5.76	5.78	-0.04	1,738,066	271	5.72	5.86
2024-02-28	Q	MZDAY	6.00	6.00	5.75	5.82	-0.1394	224,190	258	5.80	5.84
2024-02-27	Q	MZDAY	6.02	6.02	5.87	5.9594	-0.0106	44,053	208	5.84	5.97
2024-02-26	Q	MZDAY	6.05	6.05	5.75	5.97	-0.08	177,559	297	5.96	5.98
2024-02-23	Q	MZDAY	5.78	6.055	5.78	6.05	0.06	34,124	189	5.95	6.05
2024-02-22	Q	MZDAY	5.85	6.0589	5.85	5.99	0.19	179,124	311	5.88	6.04
2024-02-21	Q	MZDAY	5.86	5.86	5.79	5.80	0.10	47,206	232	5.77	5.86
2024-02-20	Q	MZDAY	5.82	5.82	5.54	5.70	-0.01	41,477	230	5.57	5.82
2024-02-19	Q	MZDAY	5.60	5.73	5.60	5.71	-0.0414	0	0
2024-02-16	Q	MZDAY	5.60	5.73	5.60	5.71	-0.0414	96,370	249	5.59	5.81
2024-02-15	Q	MZDAY	5.85	5.86	5.6806	5.7514	0.0514	69,791	274	5.74	5.84
2024-02-14	Q	MZDAY	5.80	5.80	5.66	5.70	-0.13	1,906,512	366	5.67	5.79
2024-02-13	Q	MZDAY	6.00	6.00	5.83	5.83	-0.41	286,435	526	5.81	5.85
2024-02-12	Q	MZDAY	6.21	6.386	6.21	6.24	0.02	96,156	278	6.24	6.33
2024-02-09	Q	MZDAY	6.26	6.29	6.00	6.22	-0.29	244,467	352	6.22	6.28
2024-02-08	Q	MZDAY	6.50	6.52	6.43	6.51	0.065	69,703	319	6.45	6.51
2024-02-07	Q	MZDAY	6.50	6.50	6.21	6.445	0.185	126,965	275	6.43	6.45