Closing price on 12/10/2018
|
|
Open |
43.90 |
High |
43.90 |
Low |
43.90 |
Volume |
3,400 |
Split-adjusted Price |
13.25 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2018
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
13.25
|
3,400
|
|
12/7/2018
|
+0.30 / +0.69%
|
43.60
|
44.00
|
43.60
|
43.90
|
43.92
|
13.25
|
7,400
|
|
12/6/2018
|
+0.10 / +0.23%
|
43.60
|
44.50
|
43.50
|
43.60
|
43.85
|
13.16
|
8,900
|
|
12/5/2018
|
+1.50 / +3.57%
|
42.00
|
45.50
|
42.00
|
43.50
|
43.53
|
13.13
|
9,300
|
|
12/4/2018
|
+0.50 / +1.20%
|
43.00
|
43.00
|
40.60
|
42.00
|
41.35
|
12.68
|
8,600
|
|
12/3/2018
|
-0.30 / -0.72%
|
40.80
|
41.50
|
40.70
|
41.50
|
40.99
|
12.53
|
10,400
|
|
11/30/2018
|
-0.10 / -0.24%
|
40.10
|
42.00
|
40.10
|
41.70
|
41.79
|
12.59
|
1,500
|
|
11/29/2018
|
+0.80 / +1.95%
|
41.20
|
41.80
|
41.20
|
41.80
|
41.51
|
12.62
|
2,000
|
|
11/28/2018
|
+1.40 / +3.54%
|
45.30
|
45.30
|
40.10
|
41.00
|
41.83
|
12.38
|
4,300
|
|
11/27/2018
|
-0.70 / -1.74%
|
39.10
|
39.60
|
39.10
|
39.60
|
39.35
|
11.95
|
200
|
|
11/26/2018
|
-0.40 / -0.98%
|
40.70
|
40.70
|
40.30
|
40.30
|
40.44
|
12.17
|
2,800
|
|
11/23/2018
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.50
|
40.50
|
40.70
|
12.23
|
2,900
|
|
11/22/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.81
|
12.23
|
1,500
|
|
11/21/2018
|
-0.50 / -1.22%
|
40.60
|
40.70
|
40.40
|
40.50
|
40.59
|
12.23
|
2,700
|
|
11/20/2018
|
-0.50 / -1.20%
|
40.20
|
41.00
|
40.20
|
41.00
|
40.60
|
12.38
|
2,000
|
|
11/19/2018
|
+0.40 / +0.97%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
12.53
|
300
|
|
11/16/2018
|
-0.20 / -0.49%
|
38.10
|
41.40
|
38.10
|
40.60
|
41.11
|
12.26
|
2,200
|
|
11/15/2018
|
+0.10 / +0.25%
|
40.80
|
42.00
|
40.80
|
40.80
|
41.27
|
12.32
|
600
|
|
11/14/2018
|
+0.20 / +0.49%
|
40.50
|
40.80
|
39.50
|
40.70
|
40.38
|
12.29
|
6,500
|
|
11/13/2018
|
-0.40 / -0.98%
|
39.10
|
40.50
|
39.10
|
40.50
|
39.99
|
12.23
|
8,500
|
|
11/12/2018
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
12.35
|
0
|
|
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
|
|
|