Closing price on 5/27/2021
|
|
Open |
36.50 |
High |
36.50 |
Low |
36.00 |
Volume |
3,300 |
Split-adjusted Price |
20.81 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2021
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.20
|
20.81
|
3,300
|
|
5/26/2021
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
21.10
|
800
|
|
5/25/2021
|
+0.70 / +1.98%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
20.81
|
2,300
|
|
5/24/2021
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.00
|
35.40
|
35.30
|
20.46
|
23,000
|
|
5/21/2021
|
-0.30 / -0.83%
|
35.10
|
35.90
|
35.10
|
35.80
|
35.60
|
20.69
|
700
|
|
5/20/2021
|
-0.20 / -0.55%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.10
|
20.81
|
1,140
|
|
5/19/2021
|
-0.80 / -2.16%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
20.93
|
800
|
|
5/18/2021
|
-0.30 / -0.80%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
21.39
|
255,057
|
|
5/17/2021
|
-0.50 / -1.33%
|
37.90
|
38.00
|
37.00
|
37.00
|
37.34
|
21.39
|
3,800
|
|
5/14/2021
|
-0.40 / -1.06%
|
37.50
|
38.00
|
37.50
|
37.50
|
37.54
|
21.68
|
2,400
|
|
5/13/2021
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
21.91
|
200
|
|
5/12/2021
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.80
|
38.00
|
37.96
|
21.97
|
2,500
|
|
5/11/2021
|
-0.40 / -1.04%
|
38.30
|
38.30
|
37.10
|
37.90
|
37.80
|
21.91
|
4,200
|
|
5/10/2021
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
22.14
|
0
|
|
5/7/2021
|
-0.20 / -0.51%
|
38.00
|
39.00
|
37.80
|
39.00
|
38.32
|
22.54
|
6,700
|
|
5/6/2021
|
+0.70 / +1.81%
|
39.60
|
39.60
|
38.80
|
39.40
|
39.20
|
22.78
|
400
|
|
5/5/2021
|
+1.90 / +4.99%
|
41.00
|
41.00
|
37.60
|
40.00
|
38.72
|
23.12
|
6,500
|
|
5/4/2021
|
-1.50 / -3.66%
|
38.30
|
40.00
|
38.00
|
39.50
|
38.14
|
22.83
|
3,500
|
|
4/29/2021
|
+1.80 / +4.50%
|
39.00
|
41.80
|
39.00
|
41.80
|
41.02
|
24.16
|
5,600
|
|
4/28/2021
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.90
|
40.00
|
39.95
|
23.12
|
1,000
|
|
4/27/2021
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
23.06
|
0
|
|
4/26/2021
|
-0.20 / -0.50%
|
39.80
|
40.00
|
39.80
|
40.00
|
39.87
|
23.12
|
600
|
|
4/23/2021
|
-1.50 / -3.62%
|
40.90
|
41.20
|
39.90
|
39.90
|
40.20
|
23.06
|
2,600
|
|
4/22/2021
|
+2.10 / +5.33%
|
41.40
|
41.50
|
41.40
|
41.50
|
41.43
|
23.99
|
300
|
|
4/20/2021
|
-0.10 / -0.24%
|
39.00
|
42.40
|
38.00
|
42.40
|
39.35
|
24.51
|
400
|
|
4/19/2021
|
-1.50 / -3.41%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
24.57
|
100
|
|
4/16/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
25.43
|
0
|
|
4/15/2021
|
+1.80 / +4.29%
|
44.00
|
44.00
|
43.80
|
43.80
|
43.95
|
25.32
|
400
|
|
4/14/2021
|
+1.90 / +4.51%
|
40.20
|
46.50
|
35.80
|
44.00
|
42.00
|
25.43
|
11,100
|
|
4/13/2021
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
24.34
|
0
|
|
|