Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	MG	8.41	8.52	8.35	8.38	0.04	81,972	311	6.21	9.10
2024-05-16	Z	MG	8.31	8.3899	8.20	8.34	0.01	90,861	517	5.94	9.76
2024-05-15	Z	MG	8.55	8.71	8.30	8.32	-0.18	80,817	727	7.80	9.30
2024-05-14	Z	MG	9.09	9.09	8.32	8.50	-0.529	110,781	474	3.44	9.79
2024-05-13	Z	MG	9.15	9.19	9.03	9.03	-0.12	21,539	198	5.03	10.42
2024-05-10	Z	MG	9.27	9.29	9.09	9.15	-0.19	34,296	331	7.43	10.25
2024-05-09	Z	MG	8.99	9.37	8.965	9.33	0.28	57,286	489	3.80	10.42
2024-05-08	Z	MG	8.78	9.09	8.74	9.07	0.27	75,950	409	7.99	10.11
2024-05-07	Z	MG	8.99	9.05	8.77	8.80	-0.13	60,719	372	5.94	10.42
2024-05-06	Z	MG	9.40	9.40	8.95	8.95	-0.46	80,442	382	3.65	10.42
2024-05-03	Z	MG	9.45	9.7699	9.35	9.45	0.21	71,779	389	8.38	10.56
2024-05-02	Z	MG	9.32	9.45	8.90	9.24	0.115	111,898	437	8.45	13.02
2024-05-01	Z	MG	8.67	9.25	8.67	9.12	0.33	87,797	558	8.33	14.62
2024-04-30	Z	MG	8.89	8.94	8.66	8.75	-0.205	49,352	337	7.42	9.98
2024-04-29	Z	MG	8.99	9.08	8.81	8.94	-0.025	51,687	340	3.57	10.51
2024-04-26	Z	MG	8.85	9.1399	8.815	8.95	0.12	16,710	100	3.57	10.52
2024-04-25	Z	MG	8.80	8.896	8.76	8.82	-0.09	31,210	141	5.03	10.51
2024-04-24	Z	MG	9.15	9.1991	8.81	8.93	-0.36	74,819	564	7.43	10.06
2024-04-23	Z	MG	9.07	9.28	9.05	9.24	0.10	41,472	433	8.09	10.56
2024-04-22	Z	MG	9.11	9.36	9.07	9.12	0.055	54,030	444	8.09	10.51
2024-04-19	Z	MG	8.89	9.10	8.86	9.08	0.144	46,920	392	3.63	8.99
2024-04-18	Z	MG	9.17	9.17	8.74	8.94	-0.19	67,129	523	3.57	9.75
2024-04-17	Z	MG	9.31	9.31	9.01	9.10	-0.17	31,775	242	7.88	10.40
2024-04-16	Z	MG	9.10	9.85	9.0067	9.31	0.11	102,036	320	3.75	11.99
2024-04-15	Z	MG	9.02	9.30	8.85	9.23	0.18	92,391	320	8.05	9.49
2024-04-12	Z	MG	9.21	9.24	8.93	9.05	-0.30	35,251	343	3.62	10.31
2024-04-11	Z	MG	9.10	9.39	9.00	9.34	0.19	55,240	432	3.72	10.31
2024-04-10	Z	MG	9.20	9.40	8.35	9.15	-0.19	82,372	692	3.66	10.31
2024-04-09	Z	MG	9.50	9.50	9.30	9.35	-0.05	41,710	244	3.74	10.31
2024-04-08	Z	MG	9.44	9.50	9.355	9.42	-0.12	29,227	187	8.36	10.31
2024-04-05	Z	MG	9.46	9.60	9.41	9.55		33,171	282	3.81	12.48
2024-04-04	Z	MG	9.78	9.85	9.45	9.53	-0.17	65,474	438	7.78	13.02
2024-04-03	Z	MG	9.55	9.79	9.55	9.71	0.05	40,316	329	8.14	13.02
2024-04-02	Z	MG	9.65	9.69	9.46	9.64	-0.04	42,066	299	8.14	12.48
2024-04-01	Z	MG	9.58	9.76	9.4733	9.67	0.09	43,468	365	8.38	10.97
2024-03-29	Z	MG	9.71	9.75	9.49	9.56	-0.07	0	0	8.42	10.73
2024-03-28	Z	MG	9.71	9.75	9.49	9.56	-0.07	51,936	299	8.42	10.73
2024-03-27	Z	MG	9.65	9.69	9.47	9.61	-0.01	57,528	464	8.38	10.80
2024-03-26	Z	MG	9.34	9.62	9.29	9.62	0.318	59,061	413	8.60	9.66
2024-03-25	Z	MG	9.30	9.46	9.2201	9.30	-0.01	97,550	509	8.14	10.48
2024-03-22	Z	MG	9.64	9.7225	9.24	9.31	-0.31	45,750	348	8.04	9.66
2024-03-21	Z	MG	9.46	9.80	9.43	9.65	0.21	89,116	456	8.57	10.81
2024-03-20	Z	MG	9.13	9.48	9.10	9.45	0.22	91,179	534	7.78	14.00
2024-03-19	Z	MG	8.75	9.24	8.71	9.24	0.28	94,672	423	7.78	12.48
2024-03-18	Z	MG	8.91	9.125	8.8323	8.95	0.03	116,662	503	7.88	10.07
2024-03-15	Z	MG	8.87	9.10	8.8411	8.91	-0.03	361,881	475	7.73	12.48
2024-03-14	Z	MG	8.87	8.996	8.765	8.94	0.04	77,466	566	3.89	9.76
2024-03-13	Z	MG	8.60	9.00	8.58	8.88	0.29	131,797	464	7.78	9.76
2024-03-12	Z	MG	8.83	8.83	8.33	8.59	-0.348	123,848	689	3.89	9.76
2024-03-11	Z	MG	8.95	8.9892	8.82	8.89		126,794	639	6.49	9.05
2024-03-08	Z	MG	9.06	9.14	8.845	8.94	0.03	78,967	483	6.49	12.48
2024-03-07	Z	MG	8.59	9.32	8.55	8.93	0.57	222,111	833	7.82	14.40
2024-03-06	Z	MG	8.40	8.40	8.23	8.34	0.02	35,607	326	8.46	13.56
2024-03-05	Z	MG	8.48	8.4916	8.19	8.26	-0.20	29,602	219	3.89	13.26
2024-03-04	Z	MG	8.32	8.535	8.32	8.46	0.10	60,927	384	3.94	13.50
2024-03-01	Z	MG	8.5501	8.64	8.275	8.375	-0.275	39,172	378	3.89	9.97
2024-02-29	Z	MG	8.87	8.87	8.50	8.65	-0.04	38,793	176	3.89	9.93
2024-02-28	Z	MG	8.73	8.7605	8.6079	8.70	-0.001	37,298	157	3.89	9.93
2024-02-27	Z	MG	8.65	8.77	8.53	8.73	0.17	46,412	302	7.82	9.93
2024-02-26	Z	MG	8.45	8.65	8.45	8.60	0.075	32,265	159	3.89	9.97
2024-02-23	Z	MG	8.31	8.545	8.24	8.53	0.21	32,335	291	7.34	9.60
2024-02-22	Z	MG	8.23	8.47	8.22	8.33	0.06	211,729	410	3.89	9.93
2024-02-21	Z	MG	8.49	8.57	8.20	8.27	-0.29	50,260	267	3.89	9.97
2024-02-20	Z	MG	8.75	8.78	8.54	8.59	-0.21	94,604	291	7.58	9.65