19:11:20 EDT Thu 19 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-19ZMGA53.62553.9253.33553.35-0.06834,2148,50852.8055.00
2019-09-18ZMGA53.8054.1053.0953.41-0.45656,0327,09042.5156.94
2019-09-17ZMGA53.5153.9752.8953.860.03671,9357,55850.0066.00
2019-09-16ZMGA52.8554.0852.7053.83-0.091,132,77110,77150.0056.94
2019-09-13ZMGA54.1754.6553.9153.92-0.14633,6737,79850.0056.00
2019-09-12ZMGA53.4654.2852.9954.060.45986,06510,32052.0060.00
2019-09-11ZMGA53.4353.7052.5753.610.081,042,49211,66852.0056.00
2019-09-10ZMGA52.3253.5352.3253.530.761,100,97312,32642.5155.00
2019-09-09ZMGA52.1652.98551.8752.770.971,279,82412,35042.5156.00
2019-09-06ZMGA52.0652.1251.5851.80-0.11719,0828,71042.5156.94
2019-09-05ZMGA51.0052.0250.9351.911.431,127,50212,88542.5156.00
2019-09-04ZMGA50.1150.5849.9950.481.191,185,1957,22242.5166.00
2019-09-03ZMGA49.5549.7848.79549.29-0.821,074,8726,85642.5158.57
2019-09-02ZMGA50.1350.3949.8650.110.370042.5156.00
2019-08-30ZMGA50.1350.3949.8650.110.37704,2267,17442.5156.00
2019-08-29ZMGA49.3350.1049.2949.740.80555,9226,05242.5156.00
2019-08-28ZMGA48.1949.2448.07548.940.56502,8705,99042.5156.94
2019-08-27ZMGA48.6248.9648.2648.380.32989,5338,62042.5156.00
2019-08-26ZMGA47.5248.1147.3348.061.08923,7168,17042.5156.00
2019-08-23ZMGA47.8848.5246.8346.98-1.51722,3408,08946.6448.85
2019-08-22ZMGA48.6749.0448.3548.490.135483,5415,26246.6356.94
2019-08-21ZMGA48.4649.0048.3848.720.90690,7816,89647.0056.00
2019-08-20ZMGA48.1148.1747.3247.82-0.44658,3396,54047.0060.00
2019-08-19ZMGA48.2848.5648.1048.260.62627,0776,22447.0056.00
2019-08-16ZMGA47.3647.7746.7947.640.861,015,28110,58544.0056.94
2019-08-15ZMGA47.5147.8746.55546.78-0.581,112,67612,23544.0056.94
2019-08-14ZMGA48.8948.8947.2647.36-2.531,219,84813,90532.1256.00
2019-08-13ZMGA49.3250.5549.1649.890.261,861,46115,55544.0058.57
2019-08-12ZMGA49.5449.8549.2749.63-0.14835,5827,49132.1257.20
2019-08-09ZMGA49.9950.3649.6149.77-0.291,080,6989,94232.1256.00
2019-08-08ZMGA47.1950.7947.0550.061.661,645,11715,11045.0157.20
2019-08-07ZMGA46.8348.6146.7048.400.981,491,46714,7644.4466.00
2019-08-06ZMGA47.3848.2246.7547.420.262,147,31211,91445.0158.57
2019-08-05ZMGA47.5447.61546.8447.16-1.261,121,0697,38645.0156.00
2019-08-02ZMGA48.1348.7847.4948.42-0.131,025,67910,59747.7855.59
2019-08-01ZMGA50.3950.4248.4448.55-1.871,004,11813,14442.5157.20
2019-07-31ZMGA50.7150.9249.8050.42-0.101,058,78010,80348.0060.00
2019-07-30ZMGA50.0850.53549.7950.52-0.02827,7839,08441.4060.00
2019-07-29ZMGA50.1350.5949.93550.540.35699,7527,55041.4056.00
2019-07-26ZMGA49.7850.3149.2550.190.33520,9295,72729.0060.00
2019-07-25ZMGA50.0450.278849.1449.86-0.62883,7169,50241.4056.00
2019-07-24ZMGA49.5450.81549.5450.480.79956,25210,37729.0056.00
2019-07-23ZMGA49.1050.0048.9949.691.63971,38010,63241.4060.00
2019-07-22ZMGA48.4249.09547.97548.06-0.131,019,25810,18129.0060.00
2019-07-19ZMGA47.8048.56547.8048.190.601,152,86011,78743.0060.00
2019-07-18ZMGA47.5747.9547.4947.59-0.24620,9137,42543.0049.50
2019-07-17ZMGA48.0748.3847.4447.83-0.51824,5519,30043.0049.50
2019-07-16ZMGA47.2548.7847.0048.340.301,823,11813,27843.0049.50
2019-07-15ZMGA47.7848.1147.2748.040.34699,0497,90843.0057.20
2019-07-12ZMGA46.8848.2946.8547.701.01786,8428,05130.5656.94
2019-07-11ZMGA46.8146.9646.3246.69-0.08627,3506,92746.6157.20
2019-07-10ZMGA47.1547.3346.5546.770.04811,3098,74930.5661.00
2019-07-09ZMGA47.0547.0746.2746.73-0.731,204,74313,02246.6557.20
2019-07-08ZMGA48.1848.5047.3047.46-0.75999,78710,85547.1356.00
2019-07-05ZMGA47.8148.4147.6948.210.04864,5337,14529.0060.00
2019-07-04ZMGA48.5549.1548.1648.17-0.180041.4056.00
2019-07-03ZMGA48.5549.1548.1648.17-0.18367,3464,12241.4056.00
2019-07-02ZMGA48.9249.2948.0548.35-0.28938,24510,20445.5048.43
2019-07-01ZMGA50.6150.6548.1048.63-1.07949,54810,21241.8849.60
2019-06-28ZMGA49.5950.0549.5049.700.19637,0967,64830.5659.07
2019-06-27ZMGA48.9549.75548.9149.510.54732,9188,57941.4050.00
2019-06-26ZMGA48.7349.6748.7348.970.32606,3207,31741.4050.00
2019-06-25ZMGA48.7848.94548.4548.65-0.19661,8258,17930.5650.00
2019-06-24ZMGA48.7549.1848.4048.840.07750,9898,15234.0056.94
2019-06-21ZMGA48.7149.2148.5048.77-0.07874,3198,50842.7049.50
2019-06-20ZMGA48.5449.1148.1148.841.231,106,95810,84842.7057.20