Closing price on 1/31/2020
|
|
Open |
35.90 |
High |
35.90 |
Low |
35.10 |
Volume |
3,200 |
Split-adjusted Price |
14.97 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2020
|
+0.70 / +2.00%
|
35.90
|
35.90
|
35.10
|
35.70
|
35.68
|
14.97
|
3,200
|
|
1/30/2020
|
+0.70 / +2.04%
|
37.10
|
37.10
|
34.50
|
35.00
|
35.77
|
14.67
|
1,800
|
|
1/22/2020
|
0.00 / 0.00%
|
33.50
|
35.90
|
33.50
|
35.00
|
34.28
|
14.67
|
3,300
|
|
1/21/2020
|
+0.50 / +1.45%
|
36.90
|
36.90
|
34.10
|
35.00
|
35.04
|
14.67
|
3,500
|
|
1/20/2020
|
+0.30 / +0.88%
|
37.10
|
37.10
|
34.00
|
34.50
|
35.03
|
14.46
|
1,600
|
|
1/17/2020
|
-0.20 / -0.57%
|
33.20
|
35.00
|
33.20
|
34.80
|
34.17
|
14.59
|
6,400
|
|
1/16/2020
|
+0.50 / +1.45%
|
37.50
|
37.50
|
33.10
|
35.00
|
34.54
|
14.67
|
3,900
|
|
1/15/2020
|
+0.50 / +1.47%
|
34.30
|
34.50
|
33.40
|
34.50
|
34.02
|
14.46
|
3,500
|
|
1/14/2020
|
+1.00 / +3.03%
|
32.50
|
34.40
|
32.50
|
34.00
|
33.83
|
14.25
|
1,200
|
|
1/13/2020
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.33
|
13.83
|
900
|
|
1/10/2020
|
+0.10 / +0.30%
|
32.40
|
33.50
|
32.40
|
33.50
|
32.87
|
14.04
|
1,400
|
|
1/9/2020
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.00
|
100
|
|
1/8/2020
|
0.00 / 0.00%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.19
|
14.04
|
3,900
|
|
1/7/2020
|
+0.10 / +0.30%
|
33.10
|
33.60
|
32.20
|
33.50
|
32.93
|
14.04
|
4,700
|
|
1/6/2020
|
+0.80 / +2.45%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.11
|
14.00
|
700
|
|
1/3/2020
|
-0.50 / -1.49%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.61
|
13.83
|
5,600
|
|
1/2/2020
|
+0.60 / +1.82%
|
34.50
|
34.50
|
32.10
|
33.50
|
32.94
|
14.04
|
4,200
|
|
12/31/2019
|
+0.10 / +0.30%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.86
|
13.83
|
1,400
|
|
12/30/2019
|
+0.80 / +2.49%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.57
|
13.79
|
5,200
|
|
12/27/2019
|
+0.30 / +0.93%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.05
|
13.62
|
3,500
|
|
12/26/2019
|
-0.30 / -0.92%
|
32.10
|
32.20
|
32.10
|
32.20
|
32.19
|
13.50
|
1,100
|
|
12/25/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.62
|
3,100
|
|
12/24/2019
|
+0.80 / +2.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.62
|
2,500
|
|
12/23/2019
|
-0.50 / -1.55%
|
33.90
|
33.90
|
31.70
|
31.70
|
32.89
|
13.29
|
1,500
|
|
12/20/2019
|
-0.80 / -2.43%
|
32.50
|
32.50
|
32.10
|
32.10
|
32.23
|
13.46
|
300
|
|
12/19/2019
|
+0.10 / +0.30%
|
31.60
|
32.90
|
31.60
|
32.90
|
32.03
|
13.79
|
300
|
|
12/18/2019
|
-0.20 / -0.61%
|
31.90
|
32.80
|
31.90
|
32.80
|
32.35
|
13.75
|
400
|
|
12/17/2019
|
+0.90 / +2.80%
|
31.60
|
33.00
|
31.60
|
33.00
|
32.76
|
13.83
|
1,900
|
|
12/16/2019
|
-0.30 / -0.93%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.46
|
400
|
|
12/13/2019
|
+0.20 / +0.62%
|
32.30
|
32.40
|
32.30
|
32.40
|
32.38
|
13.58
|
500
|
|
|