Closing price on 11/9/2018
|
|
Open |
39.60 |
High |
45.50 |
Low |
39.60 |
Volume |
3,600 |
Split-adjusted Price |
12.53 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2018
|
+1.90 / +4.80%
|
39.60
|
45.50
|
39.60
|
41.50
|
40.89
|
12.53
|
3,600
|
|
11/8/2018
|
+0.40 / +1.02%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
11.95
|
100
|
|
11/7/2018
|
-1.10 / -2.73%
|
39.10
|
39.30
|
39.10
|
39.20
|
39.29
|
11.83
|
2,700
|
|
11/6/2018
|
+1.20 / +3.07%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
12.17
|
3,583
|
|
11/5/2018
|
-0.10 / -0.26%
|
41.40
|
41.40
|
39.10
|
39.10
|
40.25
|
11.80
|
200
|
|
11/2/2018
|
+0.70 / +1.80%
|
39.10
|
39.50
|
39.00
|
39.50
|
39.18
|
11.92
|
3,000
|
|
11/1/2018
|
-1.00 / -2.51%
|
39.00
|
39.10
|
38.80
|
38.80
|
38.95
|
11.71
|
3,900
|
|
10/31/2018
|
+1.20 / +3.11%
|
39.60
|
39.80
|
39.60
|
39.80
|
39.75
|
12.02
|
5,100
|
|
10/30/2018
|
-0.70 / -1.78%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
11.65
|
300
|
|
10/29/2018
|
-1.10 / -2.72%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
11.86
|
500
|
|
10/26/2018
|
+0.70 / +1.78%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.42
|
12.08
|
600
|
|
10/25/2018
|
+0.30 / +0.77%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
11.86
|
0
|
|
10/24/2018
|
-0.60 / -1.52%
|
39.60
|
39.60
|
39.00
|
39.00
|
39.33
|
11.77
|
7,300
|
|
10/23/2018
|
-0.90 / -2.22%
|
39.50
|
40.00
|
39.40
|
39.60
|
39.56
|
11.95
|
9,100
|
|
10/22/2018
|
-0.60 / -1.46%
|
41.10
|
41.10
|
40.50
|
40.50
|
40.80
|
12.23
|
200
|
|
10/19/2018
|
-0.20 / -0.48%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
12.41
|
0
|
|
10/18/2018
|
-1.50 / -3.50%
|
41.00
|
41.30
|
41.00
|
41.30
|
41.09
|
12.47
|
1,600
|
|
10/17/2018
|
+2.30 / +5.68%
|
42.50
|
43.30
|
42.50
|
42.80
|
43.22
|
12.92
|
1,900
|
|
10/16/2018
|
-1.70 / -4.03%
|
42.40
|
42.40
|
40.50
|
40.50
|
40.57
|
12.23
|
4,100
|
|
10/15/2018
|
-0.30 / -0.71%
|
42.50
|
43.00
|
42.10
|
42.20
|
42.72
|
11.99
|
11,800
|
|
10/12/2018
|
-0.50 / -1.16%
|
42.00
|
42.90
|
42.00
|
42.50
|
42.53
|
12.08
|
5,200
|
|
10/11/2018
|
-0.30 / -0.69%
|
42.00
|
43.00
|
40.10
|
43.00
|
42.39
|
12.22
|
7,000
|
|
10/10/2018
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.00
|
43.30
|
43.15
|
12.31
|
4,100
|
|
10/9/2018
|
-0.70 / -1.59%
|
42.50
|
43.50
|
42.50
|
43.30
|
43.28
|
12.31
|
2,900
|
|
10/8/2018
|
+1.10 / +2.56%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.96
|
12.51
|
4,500
|
|
10/5/2018
|
+2.00 / +4.88%
|
41.50
|
45.00
|
41.50
|
43.00
|
42.86
|
12.22
|
14,000
|
|
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
|
|
|