Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Q	OMAB	89.05	89.05	86.40	86.70	-1.66	57,721	703	86.13	87.41
2024-05-13	Q	OMAB	88.69	89.5299	88.36	88.36	-0.15	9,919	369	86.80	132.99
2024-05-10	Q	OMAB	89.41	89.41	87.70	88.51	0.10	17,960	527	86.50	99.31
2024-05-09	Q	OMAB	84.01	89.05	83.6229	88.41	3.52	31,277	721	87.84	89.12
2024-05-08	Q	OMAB	86.18	86.43	84.56	84.89	-1.65	22,037	556	66.60	88.70
2024-05-07	Q	OMAB	86.26	87.51	86.26	86.54	-0.07	20,639	736	77.00	88.70
2024-05-06	Q	OMAB	88.41	88.43	86.37	86.61	-0.08	20,751	425	66.76	88.70
2024-05-03	Q	OMAB	88.79	89.22	86.59	86.69	-0.99	31,715	621	65.85	89.95
2024-05-02	Q	OMAB	86.11	89.67	86.11	87.68	1.57	33,176	726	65.85	89.95
2024-05-01	Q	OMAB	87.83	87.83	83.295	86.11	-2.13	30,954	643	85.00	96.73
2024-04-30	Q	OMAB	87.78	89.03	87.78	88.24	-0.57	44,427	531	75.29	88.80
2024-04-29	Q	OMAB	88.58	89.17	87.92	88.81	0.69	28,368	720	76.62	89.95
2024-04-26	Q	OMAB	84.49	88.83	84.49	88.12	2.86	58,442	1,229	75.18	89.95
2024-04-25	Q	OMAB	79.58	86.26	78.19	85.26	4.20	48,754	742	79.22	95.03
2024-04-24	Q	OMAB	81.63	83.1222	79.175	81.06	-0.57	67,391	814	77.00	89.85
2024-04-23	Q	OMAB	76.40	82.10	76.40	81.63	5.51	57,728	977	74.66	83.09
2024-04-22	Q	OMAB	75.28	76.46	74.66	76.12	1.02	54,725	856	66.19	83.09
2024-04-19	Q	OMAB	75.05	75.24	74.25	75.10	-0.20	13,164	367	55.88	75.63
2024-04-18	Q	OMAB	75.84	76.06	75.00	75.30	-0.82	26,246	530	72.89	83.09
2024-04-17	Q	OMAB	77.76	77.76	75.31	76.12	-1.00	59,321	832	74.75	86.76
2024-04-16	Q	OMAB	78.97	78.97	76.51	77.12	-2.15	34,041	729	74.75	88.98
2024-04-15	Q	OMAB	79.475	79.96	79.05	79.32	-0.24	58,689	712	78.65	105.94
2024-04-12	Q	OMAB	81.57	81.57	79.286	79.56	-1.90	44,986	931	78.84	80.07
2024-04-11	Q	OMAB	83.06	83.06	80.68	81.46	-0.92	62,343	905	78.00	97.69
2024-04-10	Q	OMAB	82.96	84.09	81.845	82.38	-1.61	51,139	704	82.00	82.88
2024-04-09	Q	OMAB	84.28	85.245	83.25	83.99	-0.06	80,565	1,324	76.84	93.24
2024-04-08	Q	OMAB	84.85	85.38	83.45	84.05	-1.20	33,409	735	73.38	84.05
2024-04-05	Q	OMAB	83.90	85.97	83.68	85.25	1.18	64,467	1,844	72.96	120.00
2024-04-04	Q	OMAB	83.02	85.13	82.56	84.07	1.10	57,348	1,160	74.73	85.75
2024-04-03	Q	OMAB	79.55	82.97	79.55	82.97	2.83	77,580	1,710	81.31	92.82
2024-04-02	Q	OMAB	76.72	80.50	76.1801	80.14	2.04	53,950	936	79.63	80.53
2024-04-01	Q	OMAB	78.56	79.09	76.815	78.10	-0.99	77,170	1,350	76.54	78.56
2024-03-29	Q	OMAB	79.57	79.57	78.685	79.09	0.09	0	0	78.49	79.73
2024-03-28	Q	OMAB	79.57	79.57	78.685	79.09	0.09	61,566	659	78.49	79.73
2024-03-27	Q	OMAB	77.07	79.23	77.07	79.00	1.69	52,213	875	78.27	79.50
2024-03-26	Q	OMAB	74.70	78.17	74.54	77.31	2.50	98,752	1,227	69.52	78.23
2024-03-25	Q	OMAB	73.77	76.52	73.295	74.81	1.55	99,112	1,203	72.88	83.72
2024-03-22	Q	OMAB	71.43	74.00	70.585	73.26	2.89	46,077	817	73.00	81.14
2024-03-21	Q	OMAB	69.59	70.73	68.56	70.37	0.70	52,313	828	68.56	74.56
2024-03-20	Q	OMAB	68.39	69.97	68.25	69.67	0.91	24,177	568	68.00	70.02
2024-03-19	Q	OMAB	69.02	69.02	67.5575	68.76	-0.65	27,557	821	67.61	70.09
2024-03-18	Q	OMAB	70.33	70.55	69.17	69.41	-0.65	19,429	414	37.06	70.02
2024-03-15	Q	OMAB	69.62	70.2374	69.16	70.06	0.72	84,805	594	69.48	76.78
2024-03-14	Q	OMAB	68.50	69.64	67.9829	69.34	0.85	48,599	805	68.20	76.78
2024-03-13	Q	OMAB	66.99	68.82	66.6301	68.49	1.50	76,754	848	66.54	76.78
2024-03-12	Q	OMAB	66.90	67.31	66.12	66.99	-0.10	40,087	879	66.00	66.99
2024-03-11	Q	OMAB	67.72	69.06	66.48	67.09	-0.92	50,240	884	66.50	81.93
2024-03-08	Q	OMAB	67.51	68.88	67.51	68.01	0.33	48,291	924	66.70	78.37
2024-03-07	Q	OMAB	69.37	69.37	66.96	67.68	-1.15	64,989	1,104	66.70	74.49
2024-03-06	Q	OMAB	68.81	69.77	68.605	68.83	0.42	38,916	686	61.31	70.02
2024-03-05	Q	OMAB	69.51	69.64	68.32	68.41	-0.90	37,722	878	60.86	68.41
2024-03-04	Q	OMAB	69.50	70.27	69.31	69.31	-0.73	48,917	727	61.36	70.02
2024-03-01	Q	OMAB	69.75	70.90	69.57	70.05	0.47	59,342	964	69.50	77.92
2024-02-29	Q	OMAB	69.47	69.95	69.12	69.58	0.62	71,090	985	67.00	90.09
2024-02-28	Q	OMAB	70.12	70.12	68.50	68.96	-1.56	75,039	1,352	66.66	71.02
2024-02-27	Q	OMAB	70.56	71.01	70.09	70.52	-0.04	57,275	1,429	62.41	71.02
2024-02-26	Q	OMAB	71.90	71.90	70.50	70.56	-0.44	32,213	633	70.50	83.34
2024-02-23	Q	OMAB	70.96	72.00	70.49	71.00	0.04	28,526	1,002	70.00	74.56
2024-02-22	Q	OMAB	73.25	73.25	70.31	70.96	-0.10	69,007	812	70.41	74.56
2024-02-21	Q	OMAB	70.93	71.44	70.35	71.06	-0.45	24,578	674	70.00	79.62
2024-02-20	Q	OMAB	72.78	72.78	71.24	71.51	-0.96	35,173	785	70.97	71.56
2024-02-19	Q	OMAB	72.81	73.41	72.05	72.47	-0.94	0	0	71.00	92.26
2024-02-16	Q	OMAB	72.81	73.41	72.05	72.47	-0.94	28,928	584	71.00	92.26