Closing price on 7/31/2018
|
|
Open |
29.10 |
High |
31.00 |
Low |
29.10 |
Volume |
5,500 |
Split-adjusted Price |
8.81 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2018
|
0.00 / 0.00%
|
29.10
|
31.00
|
29.10
|
31.00
|
30.05
|
8.81
|
5,500
|
|
7/30/2018
|
+0.80 / +2.65%
|
28.60
|
32.90
|
28.60
|
31.00
|
29.80
|
8.81
|
9,600
|
|
7/27/2018
|
-1.90 / -5.94%
|
28.20
|
32.40
|
28.20
|
30.10
|
30.19
|
8.55
|
5,000
|
|
7/26/2018
|
-2.20 / -6.43%
|
32.00
|
33.00
|
31.70
|
32.00
|
32.33
|
9.09
|
5,600
|
|
7/25/2018
|
-0.50 / -1.44%
|
35.40
|
35.40
|
33.10
|
34.20
|
33.71
|
9.72
|
12,300
|
|
7/24/2018
|
+0.50 / +1.46%
|
33.60
|
35.00
|
33.60
|
34.70
|
34.20
|
9.86
|
6,000
|
|
7/23/2018
|
+0.70 / +2.09%
|
36.50
|
36.50
|
33.50
|
34.20
|
34.66
|
9.72
|
10,300
|
|
7/20/2018
|
-1.00 / -2.86%
|
38.90
|
38.90
|
33.00
|
34.00
|
33.51
|
9.66
|
3,600
|
|
7/19/2018
|
-3.40 / -8.85%
|
34.00
|
36.50
|
31.80
|
35.00
|
34.73
|
9.95
|
5,400
|
|
7/18/2018
|
+1.80 / +4.92%
|
38.30
|
38.40
|
36.50
|
38.40
|
37.43
|
10.91
|
400
|
|
7/17/2018
|
+0.10 / +0.27%
|
36.10
|
38.20
|
36.10
|
36.60
|
37.48
|
10.40
|
5,900
|
|
7/16/2018
|
+0.90 / +2.53%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.06
|
10.37
|
9,700
|
|
7/13/2018
|
-0.50 / -1.39%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
10.12
|
400
|
|
7/12/2018
|
-4.80 / -11.74%
|
36.90
|
36.90
|
36.10
|
36.10
|
36.61
|
10.26
|
1,400
|
|
7/11/2018
|
+0.90 / +2.25%
|
39.00
|
41.70
|
36.80
|
40.90
|
40.40
|
11.62
|
2,200
|
|
7/10/2018
|
+4.80 / +13.64%
|
36.00
|
40.00
|
30.70
|
40.00
|
36.76
|
11.37
|
4,400
|
|
7/9/2018
|
-2.50 / -6.63%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
10.00
|
500
|
|
7/6/2018
|
+4.90 / +13.57%
|
35.30
|
41.00
|
35.30
|
41.00
|
37.65
|
11.65
|
1,200
|
|
7/5/2018
|
+2.00 / +5.87%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
10.26
|
200
|
|
7/4/2018
|
+0.70 / +2.10%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
9.69
|
400
|
|
7/3/2018
|
+2.30 / +7.40%
|
35.00
|
35.50
|
32.60
|
33.40
|
34.43
|
9.49
|
1,900
|
|
7/2/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.84
|
0
|
|
6/29/2018
|
-3.60 / -10.37%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.84
|
200
|
|
6/28/2018
|
-4.80 / -12.15%
|
33.90
|
34.70
|
33.90
|
34.70
|
34.33
|
9.86
|
600
|
|
6/27/2018
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
11.23
|
200
|
|
6/26/2018
|
-2.50 / -5.95%
|
42.00
|
42.00
|
39.50
|
39.50
|
39.62
|
11.23
|
2,100
|
|
6/25/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
11.94
|
200
|
|
6/22/2018
|
+6.90 / +19.66%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
11.94
|
100
|
|
|