Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	MQY	11.80	11.819	11.78	11.80	-0.10	79,674	205	10.71	13.06
2024-04-24	Z	MQY	11.88	11.9389	11.8746	11.90	-0.02	129,138	276	10.71	13.22
2024-04-23	Z	MQY	11.84	11.955	11.84	11.92	0.065	106,665	271	10.71	13.57
2024-04-22	Z	MQY	11.90	11.92	11.84	11.85	-0.05	153,747	273	10.71	13.12
2024-04-19	Z	MQY	12.00	12.015	11.89	11.90	-0.07	116,012	218	10.71	13.25
2024-04-18	Z	MQY	12.07	12.07	11.93	11.97	-0.09	119,189	245	10.71	12.50
2024-04-17	Z	MQY	12.03	12.05	11.99	12.03	0.036	66,432	128	12.03	13.37
2024-04-16	Z	MQY	11.94	12.02	11.90	12.01	0.04	156,365	295	10.78	13.17
2024-04-15	Z	MQY	12.049	12.05	11.95	11.98	-0.14	122,864	221	10.71	13.21
2024-04-12	Z	MQY	12.11	12.15	12.09	12.12	0.058	143,029	200	10.97	13.51
2024-04-11	Z	MQY	12.09	12.14	12.06	12.14	0.03	121,574	171	11.02	13.51
2024-04-10	Z	MQY	12.18	12.18	12.07	12.11	-0.125	142,922	193	11.02	13.51
2024-04-09	Z	MQY	12.28	12.29	12.22	12.23	-0.035	115,097	233	11.02	13.51
2024-04-08	Z	MQY	12.23	12.27	12.18	12.27	0.049	106,788	196	11.02	13.51
2024-04-05	Z	MQY	12.14	12.235	12.11	12.22	0.05	187,422	331	11.07	13.51
2024-04-04	Z	MQY	12.22	12.22	12.15	12.17	-0.02	190,334	292	10.69	13.51
2024-04-03	Z	MQY	12.16	12.21	12.13	12.18	-0.05	143,733	289	10.69	13.51
2024-04-02	Z	MQY	12.16	12.23	12.12	12.23		168,324	340	10.69	13.51
2024-04-01	Z	MQY	12.28	12.3099	12.18	12.22	-0.0382	147,970	297	11.12	13.51
2024-03-29	Z	MQY	12.32	12.34	12.25	12.25	-0.005	0	0	11.94	13.51
2024-03-28	Z	MQY	12.32	12.34	12.25	12.25	-0.005	225,850	650	11.94	13.51
2024-03-27	Z	MQY	12.26	12.3199	12.25	12.30	0.035	149,794	282	11.07	13.51
2024-03-26	Z	MQY	12.28	12.29	12.25	12.27	-0.005	147,355	276	11.08	13.50
2024-03-25	Z	MQY	12.35	12.35	12.25	12.28	-0.055	100,885	230	11.94	13.49
2024-03-22	Z	MQY	12.34	12.38	12.31	12.32	0.04	154,682	338	11.07	13.67
2024-03-21	Z	MQY	12.36	12.36	12.2645	12.28	-0.035	134,974	364	11.07	13.66
2024-03-20	Z	MQY	12.34	12.36	12.30	12.31	-0.049	137,107	335	11.68	13.66
2024-03-19	Z	MQY	12.39	12.405	12.34	12.36	-0.045	108,483	192	11.07	13.68
2024-03-18	Z	MQY	12.40	12.41	12.37	12.40	0.03	108,005	289	11.07	13.70
2024-03-15	Z	MQY	12.34	12.365	12.31	12.35		120,585	209	11.07	13.66
2024-03-14	Z	MQY	12.39	12.43	12.34	12.35	-0.081	174,552	327	11.07	13.63
2024-03-13	Z	MQY	12.44	12.48	12.41	12.48	0.02	133,455	238	11.34	13.54
2024-03-12	Z	MQY	12.45	12.45	12.40	12.43	-0.0025	122,035	264	11.21	13.66
2024-03-11	Z	MQY	12.46	12.48	12.42	12.43	-0.04	128,317	274	11.07	13.73
2024-03-08	Z	MQY	12.50	12.519	12.42	12.48	-0.005	190,788	310	11.20	13.74
2024-03-07	Z	MQY	12.45	12.48	12.42	12.45	0.015	151,131	270	11.07	12.50
2024-03-06	Z	MQY	12.43	12.4707	12.4115	12.43	0.025	145,687	373	11.07	13.56
2024-03-05	Z	MQY	12.37	12.44	12.37	12.40	0.035	126,547	277	11.07	13.62
2024-03-04	Z	MQY	12.34	12.44	12.34	12.36	-0.01	186,581	500	11.07	12.50
2024-03-01	Z	MQY	12.30	12.3681	12.2608	12.36	0.07	120,094	227	11.07	12.50
2024-02-29	Z	MQY	12.25	12.33	12.25	12.29	0.0473	128,643	235	11.07	12.50
2024-02-28	Z	MQY	12.14	12.25	12.14	12.24	0.065	87,709	233	11.07	12.50
2024-02-27	Z	MQY	12.18	12.20	12.145	12.16	-0.04	110,249	181	11.07	12.50
2024-02-26	Z	MQY	12.26	12.35	12.1608	12.19	-0.065	151,427	189	11.07	12.50
2024-02-23	Z	MQY	12.28	12.31	12.24	12.25	-0.01	136,834	288	11.07	12.50
2024-02-22	Z	MQY	12.27	12.28	12.2301	12.26	0.005	55,002	126	11.18	12.50
2024-02-21	Z	MQY	12.27	12.28	12.22	12.25	-0.03	76,981	210	11.07	12.50
2024-02-20	Z	MQY	12.25	12.29	12.24	12.27	-0.01	84,199	253	11.07	12.50
2024-02-19	Z	MQY	12.28	12.28	12.20	12.25	-0.08	0	0	11.07	12.50
2024-02-16	Z	MQY	12.28	12.28	12.20	12.25	-0.08	160,425	287	11.07	12.50
2024-02-15	Z	MQY	12.28	12.33	12.26	12.30	0.03	212,271	392	11.07	12.50
2024-02-14	Z	MQY	12.09	12.25	12.09	12.25	0.158	237,058	293	11.07	12.50
2024-02-13	Z	MQY	12.11	12.1599	12.0629	12.15	-0.05	448,299	559	11.07	12.50
2024-02-12	Z	MQY	12.27	12.27	12.11	12.19	0.065	406,969	648	11.07	12.50
2024-02-09	Z	MQY	12.16	12.20	12.09	12.11	-0.069	236,447	523	11.07	12.50
2024-02-08	Z	MQY	12.18	12.19	12.13	12.16	-0.04	156,904	307	10.10	12.50
2024-02-07	Z	MQY	12.19	12.23	12.14	12.19	-0.015	166,765	405	11.07	12.50
2024-02-06	Z	MQY	12.16	12.18	12.125	12.16	0.01	176,753	455	11.07	12.50
2024-02-05	Z	MQY	12.16	12.20	12.1009	12.15	-0.10	187,306	305	11.07	12.50
2024-02-02	Z	MQY	12.22	12.27	12.20	12.23	-0.095	260,528	354	11.07	13.44
2024-02-01	Z	MQY	12.25	12.32	12.25	12.32	0.145	114,224	266	11.07	12.50
2024-01-31	Z	MQY	12.15	12.26	12.12	12.16	0.05	211,568	521	11.07	12.50
2024-01-30	Z	MQY	12.13	12.13	12.06	12.10	0.015	149,800	408	11.07	12.50
2024-01-29	Z	MQY	11.99	12.08	11.96	12.08	0.08	161,690	237	11.07	12.50
2024-01-26	Z	MQY	12.08	12.08	11.95	11.98	-0.08	153,915	383	11.07	12.50