Closing price on 11/14/2019
|
|
Open |
33.40 |
High |
33.40 |
Low |
30.10 |
Volume |
3,000 |
Split-adjusted Price |
13.37 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2019
|
-0.10 / -0.31%
|
33.40
|
33.40
|
30.10
|
31.90
|
31.16
|
13.37
|
3,000
|
|
11/13/2019
|
+0.10 / +0.31%
|
32.50
|
32.50
|
30.70
|
32.00
|
31.26
|
13.42
|
2,800
|
|
11/12/2019
|
+0.40 / +1.27%
|
33.80
|
33.80
|
30.40
|
31.90
|
32.61
|
13.37
|
1,300
|
|
11/11/2019
|
+0.70 / +2.27%
|
30.80
|
31.50
|
29.90
|
31.50
|
30.38
|
13.21
|
900
|
|
11/8/2019
|
-0.20 / -0.63%
|
31.00
|
31.50
|
29.30
|
31.50
|
30.77
|
13.21
|
2,900
|
|
11/7/2019
|
+0.60 / +1.93%
|
30.30
|
31.70
|
30.30
|
31.70
|
31.00
|
13.29
|
200
|
|
11/6/2019
|
-0.50 / -1.58%
|
34.50
|
34.50
|
31.10
|
31.10
|
32.31
|
13.04
|
3,100
|
|
11/5/2019
|
+0.20 / +0.64%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
13.25
|
100
|
|
11/4/2019
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
13.16
|
1,500
|
|
11/1/2019
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.53
|
13.25
|
1,400
|
|
10/31/2019
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.56
|
13.21
|
1,600
|
|
10/30/2019
|
-0.60 / -1.86%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.63
|
13.25
|
6,300
|
|
10/29/2019
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.60
|
32.20
|
31.79
|
13.50
|
800
|
|
10/28/2019
|
+0.70 / +2.21%
|
32.50
|
32.50
|
31.50
|
32.40
|
31.62
|
13.58
|
6,200
|
|
10/25/2019
|
+0.20 / +0.63%
|
31.20
|
32.20
|
31.20
|
32.20
|
31.65
|
13.50
|
1,100
|
|
10/24/2019
|
+0.10 / +0.31%
|
31.50
|
32.60
|
31.50
|
32.00
|
32.03
|
13.42
|
3,200
|
|
10/23/2019
|
+0.90 / +2.90%
|
33.80
|
33.90
|
31.90
|
31.90
|
32.58
|
13.37
|
4,500
|
|
10/22/2019
|
-0.80 / -2.52%
|
31.00
|
32.40
|
31.00
|
31.00
|
31.93
|
13.00
|
6,390
|
|
10/21/2019
|
+0.50 / +1.60%
|
31.00
|
31.80
|
30.50
|
31.80
|
31.03
|
13.33
|
1,200
|
|
10/18/2019
|
+1.00 / +3.28%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
13.21
|
1,000
|
|
10/17/2019
|
+0.40 / +1.33%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.53
|
12.79
|
1,700
|
|
10/16/2019
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
12.62
|
300
|
|
10/15/2019
|
-0.40 / -1.31%
|
30.00
|
30.10
|
29.80
|
30.10
|
29.97
|
12.62
|
3,600
|
|
10/14/2019
|
+0.30 / +0.99%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.05
|
12.79
|
5,600
|
|
10/11/2019
|
+0.80 / +2.67%
|
30.50
|
30.80
|
30.00
|
30.80
|
30.15
|
12.91
|
3,400
|
|
10/10/2019
|
-1.30 / -4.15%
|
31.00
|
31.00
|
29.60
|
30.00
|
30.04
|
12.58
|
3,600
|
|
10/9/2019
|
+1.30 / +4.33%
|
30.50
|
31.30
|
29.90
|
31.30
|
30.51
|
13.12
|
4,000
|
|
10/8/2019
|
+0.80 / +2.74%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.85
|
12.58
|
2,400
|
|
10/7/2019
|
+0.80 / +2.82%
|
29.40
|
29.60
|
29.20
|
29.20
|
29.45
|
12.24
|
5,000
|
|
10/4/2019
|
+0.60 / +2.10%
|
28.80
|
29.20
|
28.10
|
29.20
|
28.36
|
12.24
|
1,400
|
|
|