Closing price on 8/24/2018
|
|
Open |
30.60 |
High |
32.90 |
Low |
30.60 |
Volume |
3,100 |
Split-adjusted Price |
9.01 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2018
|
+0.50 / +1.60%
|
30.60
|
32.90
|
30.60
|
31.70
|
31.40
|
9.01
|
3,100
|
|
8/23/2018
|
-0.80 / -2.50%
|
32.00
|
33.50
|
31.20
|
31.20
|
31.68
|
8.87
|
2,700
|
|
8/22/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
9.09
|
1,100
|
|
8/21/2018
|
+1.00 / +3.23%
|
31.90
|
32.20
|
31.90
|
32.00
|
32.06
|
9.09
|
4,400
|
|
8/20/2018
|
+0.90 / +2.99%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.66
|
8.81
|
2,800
|
|
8/17/2018
|
-0.10 / -0.33%
|
29.60
|
30.60
|
29.60
|
30.60
|
30.13
|
8.70
|
2,400
|
|
8/16/2018
|
+0.50 / +1.66%
|
30.10
|
31.90
|
29.10
|
30.70
|
29.93
|
8.73
|
6,000
|
|
8/15/2018
|
+0.20 / +0.67%
|
32.00
|
32.00
|
30.10
|
30.20
|
30.31
|
8.58
|
3,900
|
|
8/14/2018
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.53
|
1,200
|
|
8/13/2018
|
0.00 / 0.00%
|
27.60
|
31.40
|
27.60
|
30.50
|
30.02
|
8.67
|
4,200
|
|
8/10/2018
|
-0.20 / -0.66%
|
31.70
|
31.70
|
30.30
|
30.30
|
30.51
|
8.61
|
3,700
|
|
8/9/2018
|
-0.90 / -2.87%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.67
|
1,000
|
|
8/8/2018
|
+0.40 / +1.29%
|
32.00
|
32.80
|
31.40
|
31.40
|
32.37
|
8.92
|
6,900
|
|
8/7/2018
|
+0.50 / +1.64%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.41
|
8.81
|
9,300
|
|
8/6/2018
|
+1.10 / +3.74%
|
28.10
|
30.90
|
28.10
|
30.50
|
29.00
|
8.67
|
1,400
|
|
8/3/2018
|
+0.10 / +0.34%
|
29.10
|
30.50
|
29.10
|
29.50
|
29.38
|
8.38
|
2,600
|
|
8/2/2018
|
-0.80 / -2.65%
|
30.10
|
31.00
|
28.60
|
29.40
|
29.85
|
8.36
|
12,100
|
|
8/1/2018
|
-0.80 / -2.58%
|
25.60
|
33.30
|
25.60
|
30.20
|
28.06
|
8.58
|
500
|
|
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
|
|
|