Closing price on 8/7/2019
|
|
Open |
30.50 |
High |
31.00 |
Low |
30.50 |
Volume |
2,500 |
Split-adjusted Price |
13.00 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/17/2019
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.21
|
12.38
|
3,000
|
|
7/16/2019
|
-2.80 / -6.38%
|
40.70
|
41.20
|
40.70
|
41.10
|
40.98
|
12.41
|
1,500
|
|
7/15/2019
|
+2.30 / +5.53%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
13.25
|
100
|
|
7/12/2019
|
+0.90 / +2.19%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.56
|
12.68
|
800
|
|
7/11/2019
|
-1.90 / -4.42%
|
42.00
|
42.00
|
41.00
|
41.10
|
41.03
|
12.41
|
4,000
|
|
7/10/2019
|
+1.50 / +3.61%
|
42.90
|
43.00
|
42.90
|
43.00
|
42.97
|
12.98
|
300
|
|
7/9/2019
|
0.00 / 0.00%
|
41.30
|
41.50
|
41.30
|
41.50
|
41.43
|
12.53
|
1,100
|
|
7/8/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
12.53
|
0
|
|
7/5/2019
|
+0.10 / +0.24%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
12.53
|
2,000
|
|
7/4/2019
|
-0.50 / -1.19%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
12.50
|
0
|
|
7/3/2019
|
+0.90 / +2.20%
|
40.60
|
41.90
|
40.60
|
41.90
|
41.42
|
12.65
|
1,000
|
|
7/2/2019
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.50
|
41.00
|
40.63
|
12.38
|
1,500
|
|
7/1/2019
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
12.38
|
0
|
|
6/28/2019
|
-1.00 / -2.38%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
12.38
|
1,000
|
|
6/27/2019
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
12.68
|
700
|
|
|