13:45:21 EST Fri 21 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-20ZMGA51.6752.8051.6752.470.481,169,06012,15545.6358.25
2020-02-19ZMGA51.0852.2550.8851.991.18965,02610,20045.0058.00
2020-02-18ZMGA50.9851.4150.47550.81-0.42795,9198,37549.0058.90
2020-02-17ZMGA52.0152.0351.0651.23-0.850047.1356.60
2020-02-14ZMGA52.0152.0351.0651.23-0.85558,8555,29547.1356.60
2020-02-13ZMGA52.2252.6051.7552.08-0.69499,0355,94847.1356.60
2020-02-12ZMGA52.5652.9252.2252.770.69541,2036,72449.0056.60
2020-02-11ZMGA51.0752.410250.84552.081.27905,0219,75249.0056.60
2020-02-10ZMGA50.6850.9250.4850.81-0.03394,6974,75449.0066.00
2020-02-07ZMGA51.1451.2950.5450.84-0.80517,0845,90949.0067.50
2020-02-06ZMGA52.5952.6151.45551.64-0.79514,2236,70347.1358.00
2020-02-05ZMGA52.2052.7552.1452.430.83711,7688,58449.0058.00
2020-02-04ZMGA51.6451.96551.3651.600.87823,1299,20245.0062.00
2020-02-03ZMGA50.9551.4250.6850.730.04581,2236,98349.0066.00
2020-01-31ZMGA51.6151.7050.4050.69-0.88673,1677,86249.0055.00
2020-01-30ZMGA51.2051.6650.83551.57-0.06665,9587,27845.6359.02
2020-01-29ZMGA52.0252.3851.5951.63-0.33531,7196,51632.5555.00
2020-01-28ZMGA52.2852.4051.7151.960.33580,4226,46349.0062.00
2020-01-27ZMGA51.6352.0051.2651.63-1.27584,5177,15445.6360.00
2020-01-24ZMGA53.9353.9352.5752.90-0.91417,1935,12945.6358.00
2020-01-23ZMGA53.0053.8252.5053.810.57435,9905,10345.6360.00
2020-01-22ZMGA53.8653.9452.9853.24-0.52535,6426,53350.2855.00
2020-01-21ZMGA54.6554.8453.7253.76-1.08658,0387,91245.6355.00
2020-01-20ZMGA54.1454.9954.0754.840.700054.7555.10
2020-01-17ZMGA54.1454.9954.0754.840.70840,3069,03954.7555.10
2020-01-16ZMGA53.2654.16553.0654.140.941,143,29911,52348.0058.00
2020-01-15ZMGA53.2253.8353.08553.20-0.27822,1549,4270.0158.00
2020-01-14ZMGA53.1053.7952.9853.470.41628,6277,43953.3458.00
2020-01-13ZMGA53.1153.2852.6153.06-0.18715,8758,37553.0562.00
2020-01-10ZMGA54.1354.1653.2353.24-0.75538,1936,72748.0062.00
2020-01-09ZMGA54.5054.5053.7853.99-0.09538,3146,53347.1355.62
2020-01-08ZMGA54.2754.4853.7354.08-0.21612,8567,13445.6355.62
2020-01-07ZMGA53.6154.3253.3254.290.50763,7887,56148.0062.00
2020-01-06ZMGA53.9354.1053.5353.79-0.36357,0804,60853.6266.00
2020-01-03ZMGA54.5354.8453.9054.15-1.36384,4184,79554.1257.69
2020-01-02ZMGA55.6755.6754.7955.510.67407,6246,53855.4462.00
2020-01-01ZMGA54.9355.2254.5954.84-0.080054.5756.90
2019-12-31ZMGA54.9355.2254.5954.84-0.08353,5194,38954.5756.90
2019-12-30ZMGA55.3855.3954.7954.92-0.36214,4823,09754.8166.00
2019-12-27ZMGA55.7455.8955.2255.28-0.12278,7804,03055.2758.50
2019-12-26ZMGA55.4155.5355.1555.400.07173,7362,48545.6358.50
2019-12-25ZMGA55.8255.8255.0855.33-0.350045.6357.55
2019-12-24ZMGA55.8255.8255.0855.33-0.35169,1192,02945.6357.55
2019-12-23ZMGA56.0156.3055.6255.68-0.27326,3694,58655.5867.50
2019-12-20ZMGA56.0056.5055.4955.950.07739,9279,63255.8458.50
2019-12-19ZMGA56.3956.3955.7755.88-0.60404,7274,92355.7958.50
2019-12-18ZMGA56.1556.7056.0356.480.32780,3107,76056.3656.90
2019-12-17ZMGA55.8256.2055.6756.160.68656,5828,46856.0460.00
2019-12-16ZMGA55.3656.1355.1155.480.60654,2487,45955.4661.07
2019-12-13ZMGA55.4355.7254.7554.88-0.41948,24310,64845.6356.00
2019-12-12ZMGA54.5555.3654.2455.290.83585,3216,53655.1456.36
2019-12-11ZMGA53.8754.5553.8454.460.81528,0327,02454.3967.50
2019-12-10ZMGA53.2453.9352.9453.650.39615,3607,23053.5856.90
2019-12-09ZMGA53.5253.8053.11553.26-0.36714,1938,16853.2358.57
2019-12-06ZMGA53.4654.1353.3253.620.27959,36710,68453.5056.90
2019-12-05ZMGA54.1254.2053.2253.35-0.44958,76210,33153.2658.00
2019-12-04ZMGA54.5854.7353.7153.79-0.15843,34810,54753.6760.00
2019-12-03ZMGA54.4454.5453.6553.94-1.41820,2809,18353.7458.00
2019-12-02ZMGA55.4255.8155.0255.350.33862,40610,02440.6656.90
2019-11-29ZMGA55.2155.3854.9055.02-0.58154,1532,06455.1056.17
2019-11-28ZMGA55.6155.7255.0655.600.090045.6360.00
2019-11-27ZMGA55.6155.7255.0655.600.09443,0555,17645.6360.00
2019-11-26ZMGA54.8455.5554.5055.510.54500,4565,73847.1358.00
2019-11-25ZMGA54.1755.1553.8754.970.99514,8035,95844.7660.00
2019-11-22ZMGA54.1054.3253.7453.980.21764,83810,20944.7660.00