Closing price on 7/30/2020
|
|
Open |
45.10 |
High |
45.40 |
Low |
44.10 |
Volume |
2,800 |
Split-adjusted Price |
19.03 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2020
|
+0.10 / +0.22%
|
45.10
|
45.40
|
44.10
|
45.40
|
45.01
|
19.03
|
2,800
|
|
7/29/2020
|
-0.20 / -0.44%
|
45.30
|
45.30
|
44.80
|
45.30
|
45.06
|
18.99
|
2,900
|
|
7/28/2020
|
+0.50 / +1.11%
|
44.00
|
45.50
|
44.00
|
45.50
|
45.34
|
19.07
|
1,800
|
|
7/27/2020
|
-0.50 / -1.10%
|
44.10
|
45.50
|
43.00
|
45.00
|
44.02
|
18.87
|
6,200
|
|
7/24/2020
|
-0.70 / -1.53%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.53
|
18.91
|
2,100
|
|
7/23/2020
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.00
|
45.80
|
45.47
|
19.20
|
600
|
|
7/22/2020
|
+1.00 / +2.22%
|
44.70
|
46.00
|
44.70
|
46.00
|
44.90
|
19.28
|
3,200
|
|
7/21/2020
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
44.72
|
18.87
|
900
|
|
7/20/2020
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.00
|
44.50
|
44.47
|
18.66
|
488,227
|
|
7/17/2020
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.45
|
300
|
|
7/16/2020
|
0.00 / 0.00%
|
44.00
|
44.10
|
44.00
|
44.00
|
44.02
|
18.45
|
2,400
|
|
7/15/2020
|
0.00 / 0.00%
|
44.00
|
44.50
|
44.00
|
44.00
|
44.11
|
18.45
|
900
|
|
7/14/2020
|
+0.30 / +0.69%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.45
|
300
|
|
7/13/2020
|
+0.20 / +0.46%
|
44.00
|
44.00
|
43.70
|
43.70
|
43.74
|
18.32
|
2,700
|
|
7/10/2020
|
-0.50 / -1.14%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
18.24
|
100
|
|
7/9/2020
|
+0.90 / +2.09%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.45
|
100
|
|
7/8/2020
|
-1.00 / -2.27%
|
43.50
|
44.20
|
43.10
|
43.10
|
43.33
|
18.07
|
1,000
|
|
7/7/2020
|
-0.10 / -0.23%
|
44.30
|
44.50
|
43.50
|
44.10
|
44.14
|
18.49
|
3,300
|
|
7/6/2020
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.20
|
44.20
|
44.30
|
18.53
|
300
|
|
7/3/2020
|
-0.20 / -0.45%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
18.53
|
100
|
|
7/2/2020
|
+0.40 / +0.91%
|
43.10
|
44.50
|
43.10
|
44.40
|
43.78
|
18.61
|
400
|
|
7/1/2020
|
-0.10 / -0.23%
|
44.00
|
44.50
|
44.00
|
44.00
|
44.13
|
18.45
|
400
|
|
6/30/2020
|
+0.30 / +0.68%
|
44.50
|
44.50
|
44.10
|
44.10
|
44.18
|
18.49
|
2,600
|
|
6/29/2020
|
-0.30 / -0.68%
|
44.20
|
44.30
|
43.80
|
43.80
|
44.12
|
18.36
|
1,300
|
|
6/26/2020
|
+0.70 / +1.61%
|
43.50
|
44.20
|
43.50
|
44.20
|
44.05
|
18.53
|
5,100
|
|
6/25/2020
|
+0.30 / +0.69%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.18
|
18.24
|
1,300
|
|
6/24/2020
|
0.00 / 0.00%
|
43.10
|
43.20
|
43.10
|
43.20
|
43.15
|
18.11
|
400
|
|
6/23/2020
|
+0.20 / +0.47%
|
43.00
|
43.20
|
43.00
|
43.20
|
43.10
|
18.11
|
400
|
|
6/22/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
18.03
|
3,400
|
|
6/19/2020
|
+0.20 / +0.47%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
18.03
|
200
|
|
|