Closing price on 8/28/2019
|
|
Open |
29.60 |
High |
31.00 |
Low |
29.60 |
Volume |
1,000 |
Split-adjusted Price |
13.00 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2019
|
+0.50 / +1.64%
|
29.60
|
31.00
|
29.60
|
31.00
|
29.92
|
13.00
|
1,000
|
|
8/27/2019
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
12.79
|
500
|
|
8/26/2019
|
-0.10 / -0.33%
|
30.10
|
30.80
|
29.70
|
30.00
|
30.20
|
12.58
|
3,900
|
|
8/23/2019
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
12.62
|
1,800
|
|
8/22/2019
|
-0.70 / -2.27%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
12.62
|
800
|
|
8/21/2019
|
+0.60 / +1.99%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.67
|
12.91
|
2,200
|
|
8/20/2019
|
-0.80 / -2.58%
|
30.50
|
30.50
|
27.70
|
30.20
|
28.54
|
12.66
|
1,300
|
|
8/19/2019
|
+0.50 / +1.64%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.21
|
13.00
|
800
|
|
8/16/2019
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.45
|
12.79
|
2,200
|
|
8/15/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.20
|
30.00
|
29.91
|
12.58
|
9,100
|
|
8/14/2019
|
-0.80 / -2.60%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.46
|
12.58
|
2,200
|
|
8/13/2019
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
12.91
|
200
|
|
8/12/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
12.79
|
0
|
|
8/9/2019
|
+0.50 / +1.69%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.47
|
12.58
|
900
|
|
8/8/2019
|
-1.50 / -4.84%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.55
|
12.37
|
2,100
|
|
8/7/2019
|
+1.00 / +3.33%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.90
|
13.00
|
2,500
|
|
8/6/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
28.20
|
30.00
|
28.90
|
12.58
|
1,700
|
|
8/5/2019
|
+1.90 / +6.76%
|
32.00
|
32.00
|
29.00
|
30.00
|
30.00
|
12.58
|
900
|
|
8/2/2019
|
-9.50 / -22.62%
|
27.00
|
32.50
|
27.00
|
32.50
|
28.06
|
13.62
|
800
|
|
8/1/2019
|
+0.30 / +0.72%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.66
|
12.68
|
4,000
|
|
7/31/2019
|
-0.90 / -2.11%
|
40.70
|
42.50
|
40.70
|
41.70
|
41.97
|
12.59
|
10,700
|
|
7/30/2019
|
+0.10 / +0.24%
|
42.00
|
42.60
|
41.10
|
42.60
|
41.68
|
12.86
|
1,800
|
|
7/29/2019
|
-0.20 / -0.47%
|
43.00
|
43.00
|
41.20
|
42.50
|
42.25
|
12.83
|
5,200
|
|
7/26/2019
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.50
|
42.80
|
42.69
|
12.92
|
1,000
|
|
7/25/2019
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
12.98
|
0
|
|
7/24/2019
|
+0.20 / +0.47%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
12.98
|
1,900
|
|
7/23/2019
|
+1.00 / +2.39%
|
41.10
|
42.80
|
41.10
|
42.80
|
42.33
|
12.92
|
1,600
|
|
7/22/2019
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
12.62
|
100
|
|
7/19/2019
|
0.00 / 0.00%
|
41.10
|
42.00
|
41.10
|
41.90
|
41.76
|
12.65
|
1,100
|
|
7/18/2019
|
+0.90 / +2.20%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
12.65
|
200
|
|
|