Closing price on 10/4/2018
|
|
Open |
39.50 |
High |
41.70 |
Low |
39.50 |
Volume |
20,000 |
Split-adjusted Price |
11.65 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2018
|
+1.50 / +3.80%
|
39.50
|
41.70
|
39.50
|
41.00
|
40.36
|
11.65
|
20,000
|
|
10/3/2018
|
+0.10 / +0.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
11.23
|
0
|
|
10/2/2018
|
-0.20 / -0.51%
|
39.50
|
40.00
|
39.40
|
39.40
|
39.48
|
11.20
|
7,600
|
|
10/1/2018
|
-1.40 / -3.41%
|
41.00
|
41.00
|
39.60
|
39.60
|
39.77
|
11.25
|
3,200
|
|
9/28/2018
|
-0.40 / -0.98%
|
40.50
|
41.50
|
40.50
|
40.60
|
41.01
|
11.54
|
6,800
|
|
9/27/2018
|
-0.90 / -2.15%
|
41.90
|
42.00
|
41.00
|
41.00
|
41.59
|
11.65
|
1,500
|
|
9/26/2018
|
+0.90 / +2.20%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.45
|
11.91
|
17,283
|
|
9/25/2018
|
+3.80 / +10.22%
|
38.00
|
41.00
|
38.00
|
41.00
|
39.75
|
11.65
|
29,400
|
|
9/24/2018
|
-0.40 / -1.06%
|
38.00
|
38.00
|
37.20
|
37.20
|
37.95
|
10.57
|
4,100
|
|
9/21/2018
|
+1.00 / +2.70%
|
36.60
|
38.00
|
36.60
|
38.00
|
37.60
|
10.80
|
8,300
|
|
9/20/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
10.52
|
1,500
|
|
9/19/2018
|
+1.80 / +5.11%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.55
|
10.52
|
3,300
|
|
9/18/2018
|
-0.80 / -2.22%
|
34.00
|
37.20
|
33.70
|
35.20
|
35.81
|
10.00
|
3,900
|
|
9/17/2018
|
+0.50 / +1.41%
|
35.10
|
36.00
|
35.10
|
36.00
|
35.79
|
10.23
|
6,500
|
|
9/14/2018
|
+0.50 / +1.41%
|
30.70
|
36.50
|
30.70
|
36.00
|
35.47
|
10.23
|
900
|
|
9/13/2018
|
+0.80 / +2.31%
|
35.10
|
36.00
|
35.10
|
35.50
|
35.44
|
10.09
|
900
|
|
9/12/2018
|
-1.30 / -3.61%
|
36.50
|
36.50
|
34.70
|
34.70
|
35.09
|
9.86
|
3,200
|
|
9/11/2018
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.84
|
10.23
|
700
|
|
9/10/2018
|
+0.80 / +2.27%
|
34.60
|
36.00
|
34.60
|
36.00
|
35.00
|
10.23
|
1,400
|
|
9/7/2018
|
+1.10 / +3.20%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.21
|
10.09
|
2,100
|
|
9/6/2018
|
+0.40 / +1.18%
|
32.00
|
36.50
|
32.00
|
34.40
|
35.32
|
9.78
|
7,300
|
|
9/5/2018
|
-1.50 / -4.23%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.85
|
9.66
|
3,400
|
|
9/4/2018
|
-0.10 / -0.28%
|
32.00
|
35.50
|
31.00
|
35.50
|
32.58
|
10.09
|
1,600
|
|
8/31/2018
|
0.00 / 0.00%
|
30.70
|
37.00
|
30.70
|
37.00
|
35.58
|
10.52
|
6,100
|
|
8/30/2018
|
0.00 / 0.00%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.70
|
10.52
|
1,700
|
|
8/29/2018
|
-1.00 / -2.63%
|
33.60
|
37.00
|
33.00
|
37.00
|
34.26
|
10.52
|
4,900
|
|
8/28/2018
|
+1.90 / +5.26%
|
40.00
|
40.20
|
38.00
|
38.00
|
38.21
|
10.80
|
2,000
|
|
8/27/2018
|
+4.70 / +14.97%
|
31.00
|
36.10
|
31.00
|
36.10
|
34.96
|
10.26
|
24,400
|
|
8/24/2018
|
+0.50 / +1.60%
|
30.60
|
32.90
|
30.60
|
31.70
|
31.40
|
9.01
|
3,100
|
|
8/23/2018
|
-0.80 / -2.50%
|
32.00
|
33.50
|
31.20
|
31.20
|
31.68
|
8.87
|
2,700
|
|
|