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	Z	NMM	44.04	44.63	43.8287	44.42	0.39	93,754	1,005	43.50	44.99
2024-05-02	Z	NMM	42.86	44.25	42.86	44.07	1.52	139,941	740	42.26	44.28
2024-05-01	Z	NMM	43.26	43.33	42.01	42.57	-0.695	101,818	641	38.64	44.28
2024-04-30	Z	NMM	44.32	44.44	43.00	43.15	-0.98	90,039	477	42.75	46.44
2024-04-29	Z	NMM	44.71	44.79	44.0139	44.20	-0.58	88,149	455	42.51	48.84
2024-04-26	Z	NMM	44.00	44.71	43.70	44.71	0.75	106,508	546	41.80	48.73
2024-04-25	Z	NMM	43.73	44.45	43.19	43.95	0.06	194,170	732	43.78	48.70
2024-04-24	Z	NMM	42.33	44.00	42.17	43.85	1.80	248,997	828	42.50	45.75
2024-04-23	Z	NMM	42.41	43.22	42.05	42.12	-0.27	178,098	640	38.46	42.67
2024-04-22	Z	NMM	41.09	42.38	40.92	42.33	1.04	208,971	519	41.11	46.13
2024-04-19	Z	NMM	41.24	41.71	40.94	41.33	-0.04	207,042	442	37.26	41.60
2024-04-18	Z	NMM	42.11	42.11	41.01	41.39	-0.63	54,338	358	37.41	46.44
2024-04-17	Z	NMM	42.26	42.75	41.92	42.02	-0.17	73,685	450	41.80	46.25
2024-04-16	Z	NMM	42.71	42.71	41.7101	42.26	-0.26	84,129	436	41.59	46.35
2024-04-15	Z	NMM	43.245	43.79	42.40	42.565	-0.385	90,574	509	42.03	46.76
2024-04-12	Z	NMM	43.78	43.80	42.4727	42.95	-0.47	121,831	563	42.51	43.22
2024-04-11	Z	NMM	42.73	43.99	42.30	43.40	1.685	158,285	665	40.40	43.97
2024-04-10	Z	NMM	41.35	42.385	40.61	41.73	-0.02	150,952	621	41.35	42.88
2024-04-09	Z	NMM	42.55	42.55	41.56	41.73	-0.74	135,795	364	38.00	46.67
2024-04-08	Z	NMM	42.97	43.13	42.31	42.50	-0.29	140,952	390	42.15	43.06
2024-04-05	Z	NMM	42.61	42.9199	42.39	42.76	0.19	44,423	394	42.00	44.00
2024-04-04	Z	NMM	43.45	43.59	42.46	42.55	-0.67	106,938	416	39.00	43.48
2024-04-03	Z	NMM	42.04	43.45	42.04	43.32	1.19	93,431	585	30.13	43.74
2024-04-02	Z	NMM	42.49	42.49	41.30	42.14	-0.435	87,510	596	41.35	42.25
2024-04-01	Z	NMM	42.72	43.24	42.3301	42.49	-0.13	49,760	365	42.42	43.34
2024-03-29	Z	NMM	42.60	43.4299	42.325	42.62	0.03	0	0	42.09	43.13
2024-03-28	Z	NMM	42.60	43.4299	42.325	42.62	0.03	94,879	636	42.09	43.13
2024-03-27	Z	NMM	42.68	43.14	42.16	42.57	-0.09	211,592	730	42.21	43.05
2024-03-26	Z	NMM	43.40	43.6922	42.01	42.71	-0.75	255,580	1,219	40.00	43.22
2024-03-25	Z	NMM	42.40	44.23	41.99	43.41	1.73	238,605	1,253	42.93	47.76
2024-03-22	Z	NMM	41.40	42.75	41.40	41.67	-0.08	147,733	703	41.35	42.19
2024-03-21	Z	NMM	41.74	42.4176	41.50	41.62	0.11	62,526	354	40.00	42.25
2024-03-20	Z	NMM	41.94	41.97	41.16	41.52	-0.27	80,246	607	39.06	42.73
2024-03-19	Z	NMM	42.01	42.495	41.77	41.90	-0.59	95,963	488	41.86	43.42
2024-03-18	Z	NMM	41.39	42.75	41.20	42.60	0.865	137,412	504	42.00	43.16
2024-03-15	Z	NMM	41.60	42.15	41.39	41.55	0.09	180,469	632	41.24	43.52
2024-03-14	Z	NMM	42.40	42.5399	41.09	41.48	-0.97	284,606	1,219	40.06	44.00
2024-03-13	Z	NMM	45.36	45.46	42.10	42.50	-2.83	409,072	1,892	42.50	43.00
2024-03-12	Z	NMM	44.92	45.88	44.37	45.36	0.76	334,311	1,428	43.52	45.44
2024-03-11	Z	NMM	44.00	45.00	42.91	44.66	0.60	425,761	1,602	43.93	44.98
2024-03-08	Z	NMM	41.50	44.33	41.40	44.30	3.4391	513,759	2,105	43.09	44.43
2024-03-07	Z	NMM	38.68	40.97	38.25	40.89	4.51	853,683	3,319	41.25	45.15
2024-03-06	Z	NMM	33.24	36.42	32.82	36.38	3.1941	679,671	2,288	37.40	39.66
2024-03-05	Z	NMM	33.76	33.8999	33.07	33.18	-0.571	60,009	344	32.80	33.59
2024-03-04	Z	NMM	34.40	34.82	33.63	33.76	-0.61	121,411	433	33.00	34.29
2024-03-01	Z	NMM	34.1501	34.86	34.1501	34.42	0.29	121,062	809	34.07	35.00
2024-02-29	Z	NMM	34.37	34.50	33.94	34.13	0.03	149,766	329	31.24	37.00
2024-02-28	Z	NMM	33.60	34.4447	33.60	34.11	0.49	125,013	576	34.03	34.50
2024-02-27	Z	NMM	33.92	33.92	33.20	33.59	-0.03	96,720	489	31.87	36.79
2024-02-26	Z	NMM	33.61	33.62	32.75	33.56	-0.122	175,190	600	30.75	34.00
2024-02-23	Z	NMM	33.51	33.855	33.32	33.69	0.17	162,299	637	32.50	33.72
2024-02-22	Z	NMM	32.97	33.59	32.4237	33.52	0.75	213,123	733	32.60	34.11
2024-02-21	Z	NMM	31.80	32.83	31.60	32.77	1.06	222,120	819	31.71	32.81
2024-02-20	Z	NMM	31.14	31.7199	30.9112	31.66	0.40	99,900	391	30.95	31.87
2024-02-19	Z	NMM	31.26	31.42	31.03	31.25	-0.07	0	0	30.62	31.38
2024-02-16	Z	NMM	31.26	31.42	31.03	31.25	-0.07	73,452	301	30.62	31.38
2024-02-15	Z	NMM	30.90	32.00	30.66	31.22	0.32	217,576	975	30.60	31.60
2024-02-14	Z	NMM	29.87	31.3599	29.86	30.88	1.375	301,679	916	28.13	31.30
2024-02-13	Z	NMM	29.90	30.14	28.80	29.48	-0.37	166,883	560	29.00	29.97
2024-02-12	Z	NMM	28.49	29.92	28.49	29.85	1.50	154,843	655	29.20	30.50
2024-02-09	Z	NMM	28.39	28.55	28.05	28.37	-0.09	108,880	446	27.87	28.94
2024-02-08	Z	NMM	28.16	28.58	28.141	28.50	0.17	70,003	288	23.11	30.50
2024-02-07	Z	NMM	28.06	28.48	27.88	28.37	0.29	42,355	290	28.00	29.00
2024-02-06	Z	NMM	27.80	28.63	27.80	28.09	0.15	77,105	531	26.89	31.67