Closing price on 10/20/2020
|
|
Open |
37.80 |
High |
37.80 |
Low |
37.10 |
Volume |
3,800 |
Split-adjusted Price |
21.85 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2020
|
+0.30 / +0.80%
|
37.80
|
37.80
|
37.10
|
37.80
|
37.60
|
21.85
|
3,800
|
|
10/19/2020
|
-0.50 / -1.32%
|
37.50
|
38.00
|
37.50
|
37.50
|
37.81
|
21.68
|
3,200
|
|
10/16/2020
|
-0.40 / -1.04%
|
37.60
|
38.00
|
37.60
|
38.00
|
37.99
|
21.97
|
4,900
|
|
10/15/2020
|
+0.40 / +1.05%
|
38.00
|
38.40
|
37.80
|
38.40
|
37.97
|
22.20
|
6,500
|
|
10/14/2020
|
-0.40 / -1.04%
|
38.00
|
38.20
|
37.60
|
38.00
|
37.96
|
21.97
|
4,300
|
|
10/13/2020
|
+0.40 / +1.05%
|
38.50
|
38.50
|
37.10
|
38.40
|
37.95
|
22.20
|
1,200
|
|
10/12/2020
|
-0.40 / -1.04%
|
37.50
|
38.40
|
37.50
|
38.00
|
38.08
|
21.97
|
6,400
|
|
10/9/2020
|
0.00 / 0.00%
|
37.90
|
39.00
|
37.90
|
39.00
|
38.43
|
22.54
|
400
|
|
10/8/2020
|
+0.90 / +2.36%
|
37.90
|
39.00
|
37.90
|
39.00
|
38.45
|
22.54
|
200
|
|
10/7/2020
|
-0.30 / -0.78%
|
38.40
|
39.00
|
38.10
|
38.10
|
38.22
|
22.02
|
1,000
|
|
10/6/2020
|
+0.30 / +0.79%
|
38.50
|
38.50
|
38.40
|
38.40
|
38.43
|
22.20
|
1,800
|
|
10/5/2020
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.20
|
38.10
|
37.83
|
22.02
|
1,400
|
|
10/2/2020
|
0.00 / 0.00%
|
38.00
|
38.20
|
38.00
|
38.20
|
38.08
|
22.08
|
7,900
|
|
10/1/2020
|
+0.30 / +0.79%
|
38.20
|
38.20
|
38.10
|
38.20
|
38.16
|
22.08
|
2,600
|
|
9/30/2020
|
-0.40 / -1.04%
|
38.00
|
38.00
|
37.70
|
37.90
|
37.90
|
21.91
|
400
|
|
9/29/2020
|
-0.20 / -0.52%
|
37.70
|
38.30
|
37.70
|
38.30
|
37.87
|
22.14
|
1,400
|
|
9/28/2020
|
+0.20 / +0.52%
|
37.60
|
38.50
|
37.50
|
38.50
|
38.03
|
22.26
|
1,000
|
|
9/25/2020
|
-0.10 / -0.26%
|
39.20
|
39.20
|
37.60
|
38.30
|
38.26
|
22.14
|
4,300
|
|
9/24/2020
|
-0.10 / -0.26%
|
38.50
|
38.50
|
37.60
|
38.40
|
38.20
|
22.20
|
700
|
|
9/23/2020
|
+1.50 / +4.05%
|
37.10
|
38.50
|
37.10
|
38.50
|
38.04
|
22.26
|
9,752
|
|
9/22/2020
|
-0.60 / -1.60%
|
37.40
|
37.40
|
37.00
|
37.00
|
37.33
|
21.39
|
1,200
|
|
9/21/2020
|
+0.30 / +0.80%
|
36.50
|
37.70
|
36.50
|
37.60
|
37.44
|
21.73
|
3,400
|
|
9/18/2020
|
-0.50 / -1.32%
|
37.20
|
37.30
|
37.20
|
37.30
|
37.28
|
21.56
|
600
|
|
9/17/2020
|
+0.70 / +1.89%
|
37.80
|
37.80
|
37.10
|
37.80
|
37.37
|
21.85
|
2,100
|
|
9/16/2020
|
-0.60 / -1.59%
|
38.90
|
38.90
|
37.10
|
37.10
|
37.78
|
21.45
|
2,800
|
|
9/15/2020
|
0.00 / 0.00%
|
37.10
|
37.70
|
37.00
|
37.70
|
37.40
|
21.79
|
6,300
|
|
9/14/2020
|
+0.10 / +0.27%
|
37.70
|
37.70
|
37.50
|
37.70
|
37.66
|
21.79
|
2,000
|
|
9/11/2020
|
-2.00 / -5.06%
|
39.50
|
39.50
|
37.00
|
37.50
|
37.58
|
21.68
|
14,000
|
|
9/10/2020
|
+0.10 / +0.25%
|
38.60
|
39.50
|
38.60
|
39.50
|
38.92
|
22.83
|
1,400
|
|
9/9/2020
|
0.00 / 0.00%
|
38.60
|
39.40
|
38.60
|
39.40
|
39.00
|
22.78
|
200
|
|
|