Closing price on 4/4/2019
|
|
Open |
43.90 |
High |
44.80 |
Low |
43.90 |
Volume |
600 |
Split-adjusted Price |
13.52 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2019
|
+0.80 / +1.82%
|
43.90
|
44.80
|
43.90
|
44.80
|
44.33
|
13.52
|
600
|
|
4/3/2019
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.90
|
44.00
|
43.98
|
13.28
|
2,000
|
|
4/2/2019
|
+2.00 / +4.76%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.46
|
13.28
|
1,300
|
|
4/1/2019
|
-3.00 / -6.67%
|
40.70
|
42.00
|
40.60
|
42.00
|
41.37
|
12.68
|
1,300
|
|
3/29/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
0
|
|
3/28/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
0
|
|
3/27/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
0
|
|
3/26/2019
|
+1.20 / +2.74%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
100
|
|
3/25/2019
|
+0.20 / +0.46%
|
44.00
|
44.00
|
43.80
|
43.80
|
43.85
|
13.22
|
1,300
|
|
3/22/2019
|
-0.20 / -0.46%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
13.16
|
300
|
|
3/21/2019
|
-0.20 / -0.45%
|
45.80
|
45.80
|
43.80
|
43.80
|
44.31
|
13.22
|
1,300
|
|
3/20/2019
|
+1.50 / +3.53%
|
42.60
|
45.00
|
42.60
|
44.00
|
43.78
|
13.28
|
9,300
|
|
3/19/2019
|
-0.50 / -1.16%
|
42.70
|
42.70
|
42.50
|
42.50
|
42.63
|
12.83
|
3,700
|
|
3/18/2019
|
-0.10 / -0.23%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.95
|
12.98
|
1,100
|
|
3/15/2019
|
0.00 / 0.00%
|
43.50
|
45.00
|
40.50
|
43.20
|
43.06
|
13.04
|
8,300
|
|
3/14/2019
|
0.00 / 0.00%
|
46.40
|
46.40
|
43.20
|
43.20
|
44.27
|
13.04
|
300
|
|
3/13/2019
|
+0.20 / +0.47%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
13.04
|
500
|
|
3/12/2019
|
-0.50 / -1.15%
|
46.40
|
46.40
|
43.00
|
43.00
|
43.11
|
12.98
|
3,200
|
|
3/11/2019
|
-0.30 / -0.68%
|
43.90
|
43.90
|
43.50
|
43.50
|
43.70
|
13.13
|
400
|
|
3/8/2019
|
-0.20 / -0.46%
|
46.90
|
46.90
|
43.60
|
43.60
|
43.80
|
13.16
|
4,400
|
|
3/7/2019
|
-4.20 / -8.75%
|
44.00
|
44.50
|
43.50
|
43.80
|
43.93
|
13.22
|
2,300
|
|
3/6/2019
|
+4.00 / +9.09%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
14.49
|
100
|
|
3/5/2019
|
-1.00 / -2.22%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.32
|
13.28
|
8,100
|
|
3/4/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
600
|
|
3/1/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
0
|
|
2/28/2019
|
+1.00 / +2.27%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.59
|
1,400
|
|
2/27/2019
|
-2.00 / -4.35%
|
44.50
|
45.50
|
44.00
|
44.00
|
44.38
|
13.28
|
1,600
|
|
2/26/2019
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.17
|
13.89
|
600
|
|
2/25/2019
|
+0.20 / +0.44%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
13.89
|
100
|
|
2/22/2019
|
+0.50 / +1.10%
|
46.60
|
46.60
|
44.00
|
46.00
|
45.84
|
13.89
|
500
|
|
|