Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-14	Z	MDA	35.22	36.14	34.545	35.15	0.36	669,234	5,890	33.80	48.00
2026-08-13	Z	MDA	35.71	36.80	34.77	34.79	-0.847	857,001	6,320	31.56	35.40
2026-08-12	Z	MDA	34.879	35.915	34.28	35.637	1.452	1,310,661	9,660	35.50	39.33
2026-08-11	Z	MDA	33.6864	34.63	32.91	34.185	0.76	769,077	6,099	28.00	38.70
2026-08-10	Z	MDA	34.80	35.23	33.425	33.425	-1.175	2,567,418	8,595	30.14	44.05
2026-08-07	Z	MDA	34.33	35.10	33.02	34.60	0.34	1,805,182	11,732	34.00	37.99
2026-08-06	Z	MDA	33.99	35.02	33.24	34.26	0.33	1,001,210	9,082	35.00	35.75
2026-08-05	Z	MDA	34.50	34.85	33.91	33.93	-0.30	910,132	8,329	33.01	34.69
2026-08-04	Z	MDA	33.17	35.06	33.10	34.23	2.02	2,113,611	16,675	33.98	35.00
2026-08-03	Z	MDA	30.41	32.275	30.41	32.21	1.955	1,044,315	10,282	32.20	34.45
2026-07-31	Z	MDA	30.605	31.12	29.69	30.255	-0.005	983,135	6,766	26.98	45.00
2026-07-30	Z	MDA	29.445	30.45	29.445	30.26	1.49	832,096	6,273	29.85	33.86
2026-07-29	Z	MDA	29.65	29.96	28.50	28.77	-1.145	1,428,005	8,354	25.89	29.46
2026-07-28	Z	MDA	29.84	30.115	28.27	29.915	-0.055	1,043,997	5,504	21.50	34.73
2026-07-27	Z	MDA	30.105	30.42	29.00	29.97	0.37	889,623	5,779	29.91	34.30
2026-07-24	Z	MDA	31.00	31.00	29.26	29.60	-1.24	1,440,177	7,601	29.61	35.00
2026-07-23	Z	MDA	31.21	31.94	30.43	30.84	-0.78	1,086,348	9,267	27.85	35.22
2026-07-22	Z	MDA	31.395	31.87	30.56	31.62	0.05	1,003,108	7,774	31.09	34.30
2026-07-21	Z	MDA	30.17	31.84	30.00	31.57	1.60	1,300,572	8,940	31.97	35.82
2026-07-20	Z	MDA	30.565	31.02	29.93	29.97	-0.26	1,170,896	6,767	28.96	31.50
2026-07-17	Z	MDA	30.555	30.86	29.24	30.23	-1.27	2,882,337	19,950	29.50	35.21
2026-07-16	Z	MDA	32.81	32.90	30.52	31.50	-1.74	2,326,304	13,263	12.00	32.66
2026-07-15	Z	MDA	33.955	34.51	32.39	33.24	-0.695	2,166,129	15,780	29.85	44.05
2026-07-14	Z	MDA	32.30	34.08	32.30	33.935	2.464	2,825,502	18,167	31.00	35.21
2026-07-13	Z	MDA	33.46	33.665	31.41	31.471	-2.559	3,548,305	19,363	30.00	31.50
2026-07-10	Z	MDA	35.345	35.435	33.88	34.03	-1.37	3,559,515	20,489	32.00	37.09
2026-07-09	Z	MDA	35.70	36.26	35.00	35.40	-3.27	8,492,891	41,507	35.38	35.90
2026-07-08	Z	MDA	38.97	39.5592	38.1274	38.67	-0.88	636,854	5,568	35.95	36.45
2026-07-07	Z	MDA	41.0632	41.13	38.79	39.55	-2.56	731,689	6,371	37.86	39.36
2026-07-06	Z	MDA	41.58	42.5275	40.30	42.11	1.25	2,102,995	9,134	42.13	45.79
2026-07-03	Z	MDA	39.99	41.86	39.3288	40.75	1.39	0	0	37.09	41.99
2026-07-02	Z	MDA	39.99	41.8597	39.3288	40.86	1.39	1,297,028	9,678	37.09	41.99
2026-07-01	Z	MDA	40.815	41.381	39.33	39.47	-1.82	650,665	5,350	39.50	40.91
2026-06-30	Z	MDA	38.35	41.525	37.88	41.29	3.26	1,163,161	9,910	37.68	41.89
2026-06-29	Z	MDA	36.44	38.42	36.42	38.03	2.41	1,269,761	9,821	37.00	39.50
2026-06-26	Z	MDA	35.72	36.39	35.075	35.62	-0.41	1,052,850	8,631	35.22	38.94
2026-06-25	Z	MDA	37.76	37.76	35.22	36.03	-1.63	1,519,792	12,565	35.94	36.77
2026-06-24	Z	MDA	39.37	39.615	37.65	37.66	-1.00	1,635,684	14,243	37.29	39.90
2026-06-23	Z	MDA	37.60	39.54	37.58	38.66	-0.8307	1,666,095	11,946	38.80	44.05
2026-06-22	Z	MDA	41.23	41.41	39.33	39.4907	0.0907	1,598,876	11,772	39.00	43.40
2026-06-19	Z	MDA	39.70	40.06	37.81	39.40	0.41	0	0	38.53	39.74
2026-06-18	Z	MDA	39.89	40.06	37.81	39.40	0.41	2,552,597	14,150	38.53	39.74
2026-06-17	Z	MDA	37.84	40.15	37.80	38.99	1.42	2,482,661	14,726	38.00	42.98
2026-06-16	Z	MDA	37.67	38.76	37.01	37.57	-0.54	2,660,389	17,642	29.35	38.00
2026-06-15	Z	MDA	38.27	38.4198	36.77	38.11	0.845	1,465,244	13,136	38.00	38.11
2026-06-12	Z	MDA	41.53	41.53	36.26	37.265	-3.59	1,995,655	16,894	37.00	37.78
2026-06-11	Z	MDA	38.29	41.12	37.5201	40.855	3.105	1,851,440	13,439	41.00	42.10
2026-06-10	Z	MDA	37.37	38.675	36.97	37.75	0.04	792,290	6,102	32.97	37.74
2026-06-09	Z	MDA	39.34	40.21	35.5769	37.71	-1.10	1,342,073	11,372	34.18	41.14
2026-06-08	Z	MDA	39.37	39.46	38.27	38.81	0.50	868,283	7,289	34.00	42.85
2026-06-05	Z	MDA	40.30	40.45	37.7706	38.31	-2.78	1,378,708	9,360	37.49	41.30
2026-06-04	Z	MDA	39.31	41.53	39.0501	41.09	0.91	1,207,093	10,750	40.40	41.70
2026-06-03	Z	MDA	42.14	42.4505	40.08	40.18	-2.687	944,464	8,651	37.50	40.00
2026-06-02	Z	MDA	42.695	43.785	41.52	42.867	0.557	1,346,624	7,741	42.87	43.90
2026-06-01	Z	MDA	43.70	44.38	42.28	42.31	-2.26	1,060,322	9,270	42.00	42.51
2026-05-29	Z	MDA	46.94	47.1014	43.16	44.57	-4.08	2,096,845	15,293	36.05	45.60
2026-05-28	Z	MDA	46.06	49.3695	45.92	48.65	2.26	1,768,141	12,778	46.00	49.50
2026-05-27	Z	MDA	46.11	47.0299	45.50	46.39	1.61	1,836,387	15,547	38.00	48.00
2026-05-26	Z	MDA	44.305	45.80	42.605	44.78	1.671	2,452,173	17,362	45.00	45.70
2026-05-25	Z	MDA	41.50	43.66	40.94	43.11	1.959	0	0	39.86	48.31
2026-05-22	Z	MDA	41.53	43.63	40.995	43.109	1.959	1,024,842	9,244	39.86	48.31
2026-05-21	Z	MDA	39.51	42.04	39.29	41.15	1.07	784,555	5,770	33.00	45.53
2026-05-20	Z	MDA	39.27	40.34	38.73	40.08	1.13	904,599	8,260	34.57	40.87
2026-05-19	Z	MDA	38.59	39.34	37.20	38.95	-0.86	921,355	8,267	35.00	42.00
2026-05-18	Z	MDA	39.11	42.19	38.81	39.81	1.94	854,659	9,481	39.00	40.80