Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:00:43 EDT Sun 26 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-24
Z
MUE
9.82
9.86
9.78
9.78
0.05
25,793
64
2023-03-23
Z
MUE
9.78
9.83
9.78
9.79
-0.02
36,464
123
2023-03-22
Z
MUE
9.84
9.86
9.80
9.82
73,794
97
2023-03-21
Z
MUE
9.89
9.89
9.8188
9.83
-0.07
10,901
18
2023-03-20
Z
MUE
9.87
9.90
9.87
9.89
29,259
42
2023-03-17
Z
MUE
9.95
9.95
9.88
9.88
-0.03
55,867
90
2023-03-16
Z
MUE
9.89
9.96
9.88
9.93
0.04
25,893
96
2023-03-15
Z
MUE
9.84
9.97
9.83
9.89
0.11
68,950
260
2023-03-14
Z
MUE
9.79
9.90
9.79
9.82
0.009
40,942
103
2023-03-13
Z
MUE
9.85
9.9107
9.7801
9.84
-0.03
49,248
116
2023-03-10
Z
MUE
9.89
9.97
9.87
9.87
0.01
47,262
139
2023-03-09
Z
MUE
9.87
9.92
9.8647
9.89
0.06
36,123
78
2023-03-08
Z
MUE
9.85
9.85
9.80
9.84
0.03
32,480
108
2023-03-07
Z
MUE
9.78
9.83
9.76
9.81
0.02
43,754
94
2023-03-06
Z
MUE
9.84
9.87
9.80
9.80
0.01
51,497
165
2023-03-03
Z
MUE
9.82
9.86
9.81
9.81
0.04
30,460
114
2023-03-02
Z
MUE
9.80
9.85
9.77
9.79
-0.06
39,922
88
2023-03-01
Z
MUE
9.86
9.89
9.84
9.87
0.03
37,146
120
2023-02-28
Z
MUE
9.85
9.91
9.84
9.84
0.02
26,665
138
2023-02-27
Z
MUE
9.88
9.90
9.82
9.86
0.05
62,366
139
2023-02-24
Z
MUE
9.85
9.8601
9.80
9.82
-0.07
29,171
112
2023-02-23
Z
MUE
9.91
9.94
9.88
9.90
-0.01
57,019
173
2023-02-22
Z
MUE
9.95
10.00
9.87
9.91
-0.02
71,960
67
2023-02-21
Z
MUE
9.97
10.0168
9.91
9.91
-0.11
32,740
60
2023-02-17
Z
MUE
10.05
10.08
10.00
10.02
-0.09
48,076
225
2023-02-16
Z
MUE
10.15
10.15
10.07
10.10
-0.05
54,233
164
2023-02-15
Z
MUE
10.22
10.23
10.13
10.15
-0.02
49,448
171
2023-02-14
Z
MUE
10.21
10.2343
10.16
10.23
-0.0365
30,386
137
2023-02-13
Z
MUE
10.27
10.3447
10.248
10.25
-0.07
82,669
97
2023-02-10
Z
MUE
10.38
10.38
10.33
10.34
-0.02
21,321
66
2023-02-09
Z
MUE
10.42
10.455
10.335
10.35
-0.03
37,950
96
2023-02-08
Z
MUE
10.40
10.45
10.36
10.38
91,679
158
2023-02-07
Z
MUE
10.40
10.40
10.355
10.39
0.06
28,970
68
2023-02-06
Z
MUE
10.39
10.39
10.33
10.33
-0.10
41,308
134
2023-02-03
Z
MUE
10.46
10.50
10.44
10.44
-0.09
20,195
60
2023-02-02
Z
MUE
10.50
10.58
10.48
10.55
0.095
63,358
231
2023-02-01
Z
MUE
10.43
10.50
10.43
10.48
0.065
37,736
122
2023-01-31
Z
MUE
10.39
10.43
10.37
10.43
0.06
52,574
215
2023-01-30
Z
MUE
10.39
10.4099
10.31
10.35
-0.04
48,860
237
2023-01-27
Z
MUE
10.34
10.3967
10.29
10.36
-0.02
42,375
70
2023-01-26
Z
MUE
10.39
10.42
10.35
10.39
0.01
33,125
145
2023-01-25
Z
MUE
10.39
10.42
10.32
10.38
-0.06
63,307
173
2023-01-24
Z
MUE
10.42
10.46
10.32
10.45
0.07
59,170
132
2023-01-23
Z
MUE
10.41
10.47
10.38
10.38
-0.04
59,647
154
2023-01-20
Z
MUE
10.32
10.45
10.31
10.42
0.06
58,291
138
2023-01-19
Z
MUE
10.35
10.43
10.32
10.36
0.01
82,515
276
2023-01-18
Z
MUE
10.30
10.47
10.30
10.35
0.09
84,773
275
2023-01-17
Z
MUE
10.35
10.39
10.25
10.25
-0.12
91,750
293
2023-01-13
Z
MUE
10.40
10.46
10.37
10.38
-0.02
27,106
87
2023-01-12
Z
MUE
10.38
10.45
10.33
10.42
0.1135
31,638
77
2023-01-11
Z
MUE
10.34
10.42
10.34
10.37
0.06
38,862
76
2023-01-10
Z
MUE
10.28
10.3933
10.23
10.34
0.015
71,361
159
2023-01-09
Z
MUE
10.16
10.40
10.13
10.33
0.20
157,189
399
2023-01-06
Z
MUE
10.09
10.18
10.09
10.12
0.02
66,333
205
2023-01-05
Z
MUE
10.04
10.11
10.01
10.09
0.04
81,471
133
2023-01-04
Z
MUE
10.03
10.11
10.02
10.06
0.04
29,050
94
2023-01-03
Z
MUE
10.01
10.04
9.96
10.03
0.065
113,789
343
2022-12-30
Z
MUE
9.84
10.01
9.83
9.95
0.005
230,217
460
2022-12-29
Z
MUE
9.86
9.95
9.85
9.94
0.10
164,243
374
2022-12-28
Z
MUE
9.78
9.86
9.7701
9.84
0.06
189,959
465
2022-12-27
Z
MUE
9.77
9.85
9.75
9.78
192,457
454