Closing price on 1/9/2020
|
|
Open |
33.40 |
High |
33.40 |
Low |
33.40 |
Volume |
100 |
Split-adjusted Price |
14.00 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/12/2019
|
-0.80 / -2.42%
|
33.70
|
33.70
|
32.20
|
32.20
|
32.62
|
13.50
|
1,700
|
|
12/11/2019
|
+0.80 / +2.48%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.53
|
13.83
|
300
|
|
12/10/2019
|
+0.10 / +0.31%
|
36.80
|
36.80
|
32.20
|
32.20
|
35.12
|
13.50
|
1,900
|
|
12/9/2019
|
-0.10 / -0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.46
|
100
|
|
12/6/2019
|
+0.10 / +0.31%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
13.50
|
4,270
|
|
12/5/2019
|
-0.70 / -2.13%
|
32.10
|
32.90
|
32.10
|
32.10
|
32.37
|
13.46
|
300
|
|
12/4/2019
|
+0.10 / +0.31%
|
33.40
|
33.40
|
32.00
|
32.80
|
32.68
|
13.75
|
2,900
|
|
12/3/2019
|
-0.20 / -0.61%
|
32.10
|
32.70
|
32.10
|
32.70
|
32.35
|
13.71
|
5,600
|
|
12/2/2019
|
0.00 / 0.00%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.86
|
13.79
|
4,000
|
|
11/29/2019
|
-0.90 / -2.69%
|
32.50
|
33.40
|
31.10
|
32.60
|
32.94
|
13.67
|
6,600
|
|
11/28/2019
|
+1.00 / +3.08%
|
34.50
|
34.50
|
32.00
|
33.50
|
33.15
|
14.04
|
3,400
|
|
|