Closing price on 3/12/2020
|
|
Open |
36.40 |
High |
36.90 |
Low |
36.40 |
Volume |
4,100 |
Split-adjusted Price |
15.47 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2020
|
-0.70 / -1.86%
|
36.40
|
36.90
|
36.40
|
36.90
|
36.51
|
15.47
|
4,100
|
|
3/11/2020
|
+0.10 / +0.27%
|
40.40
|
40.40
|
37.30
|
37.60
|
38.21
|
15.76
|
5,700
|
|
3/10/2020
|
+0.50 / +1.35%
|
40.90
|
40.90
|
36.20
|
37.50
|
39.60
|
15.72
|
2,600
|
|
3/9/2020
|
-1.30 / -3.39%
|
36.80
|
38.30
|
36.80
|
37.00
|
37.52
|
15.51
|
5,600
|
|
3/6/2020
|
-1.00 / -2.50%
|
37.50
|
39.00
|
37.50
|
39.00
|
38.25
|
16.35
|
600
|
|
3/5/2020
|
+1.90 / +4.99%
|
41.70
|
41.70
|
37.90
|
40.00
|
39.28
|
16.77
|
3,400
|
|
3/4/2020
|
+0.30 / +0.79%
|
42.80
|
42.80
|
38.10
|
38.10
|
39.34
|
15.97
|
5,800
|
|
3/3/2020
|
+0.30 / +0.80%
|
40.10
|
40.10
|
37.80
|
37.80
|
39.64
|
15.85
|
1,500
|
|
3/2/2020
|
0.00 / 0.00%
|
38.30
|
40.80
|
35.20
|
37.50
|
38.45
|
15.72
|
4,200
|
|
2/28/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.30
|
37.10
|
37.52
|
15.55
|
6,900
|
|
2/27/2020
|
-1.90 / -4.87%
|
37.10
|
37.20
|
37.10
|
37.10
|
37.12
|
15.55
|
1,000
|
|
2/26/2020
|
+0.80 / +2.09%
|
40.00
|
41.80
|
33.20
|
39.00
|
38.98
|
16.35
|
5,200
|
|
2/25/2020
|
-0.80 / -2.05%
|
37.30
|
38.20
|
37.10
|
38.20
|
37.72
|
16.01
|
3,400
|
|
2/24/2020
|
-0.20 / -0.51%
|
37.30
|
39.00
|
37.30
|
39.00
|
38.26
|
16.35
|
4,900
|
|
2/21/2020
|
-0.90 / -2.21%
|
37.30
|
39.80
|
37.30
|
39.80
|
39.18
|
16.69
|
400
|
|
2/20/2020
|
+0.20 / +0.49%
|
40.90
|
40.90
|
37.40
|
40.70
|
40.47
|
17.06
|
1,200
|
|
2/19/2020
|
+1.50 / +3.85%
|
40.80
|
40.80
|
37.20
|
40.50
|
40.26
|
16.98
|
1,800
|
|
2/18/2020
|
+2.70 / +7.44%
|
39.10
|
39.30
|
36.80
|
39.00
|
38.55
|
16.35
|
10,158
|
|
2/17/2020
|
-4.30 / -10.59%
|
36.60
|
36.60
|
36.20
|
36.30
|
36.50
|
15.22
|
1,200
|
|
2/14/2020
|
+4.10 / +11.23%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
17.02
|
1,800
|
|
2/13/2020
|
+0.10 / +0.27%
|
36.50
|
36.70
|
36.50
|
36.50
|
36.53
|
15.30
|
1,700
|
|
2/12/2020
|
-3.40 / -8.54%
|
42.50
|
42.50
|
36.40
|
36.40
|
41.99
|
15.26
|
1,200
|
|
2/11/2020
|
-2.20 / -5.24%
|
36.20
|
39.80
|
36.20
|
39.80
|
38.15
|
16.69
|
2,800
|
|
2/10/2020
|
+4.50 / +12.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.61
|
1,600
|
|
2/7/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
35.60
|
39.40
|
37.51
|
16.52
|
1,400
|
|
2/6/2020
|
+1.40 / +3.68%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
16.52
|
0
|
|
2/5/2020
|
-0.60 / -1.55%
|
39.80
|
39.80
|
38.00
|
38.00
|
39.41
|
15.93
|
1,400
|
|
2/4/2020
|
+3.00 / +8.43%
|
35.50
|
38.70
|
35.10
|
38.60
|
36.40
|
16.18
|
6,600
|
|
2/3/2020
|
-0.10 / -0.28%
|
33.30
|
35.70
|
33.30
|
35.60
|
34.99
|
14.92
|
3,400
|
|
1/31/2020
|
+0.70 / +2.00%
|
35.90
|
35.90
|
35.10
|
35.70
|
35.68
|
14.97
|
3,200
|
|
|