Closing price on 9/21/2020
|
|
Open |
36.50 |
High |
37.70 |
Low |
36.50 |
Volume |
3,400 |
Split-adjusted Price |
21.73 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2020
|
+0.30 / +0.80%
|
36.50
|
37.70
|
36.50
|
37.60
|
37.44
|
21.73
|
3,400
|
|
9/18/2020
|
-0.50 / -1.32%
|
37.20
|
37.30
|
37.20
|
37.30
|
37.28
|
21.56
|
600
|
|
9/17/2020
|
+0.70 / +1.89%
|
37.80
|
37.80
|
37.10
|
37.80
|
37.37
|
21.85
|
2,100
|
|
9/16/2020
|
-0.60 / -1.59%
|
38.90
|
38.90
|
37.10
|
37.10
|
37.78
|
21.45
|
2,800
|
|
9/15/2020
|
0.00 / 0.00%
|
37.10
|
37.70
|
37.00
|
37.70
|
37.40
|
21.79
|
6,300
|
|
9/14/2020
|
+0.10 / +0.27%
|
37.70
|
37.70
|
37.50
|
37.70
|
37.66
|
21.79
|
2,000
|
|
9/11/2020
|
-2.00 / -5.06%
|
39.50
|
39.50
|
37.00
|
37.50
|
37.58
|
21.68
|
14,000
|
|
9/10/2020
|
+0.10 / +0.25%
|
38.60
|
39.50
|
38.60
|
39.50
|
38.92
|
22.83
|
1,400
|
|
9/9/2020
|
0.00 / 0.00%
|
38.60
|
39.40
|
38.60
|
39.40
|
39.00
|
22.78
|
200
|
|
9/8/2020
|
+0.40 / +1.03%
|
38.50
|
40.00
|
38.50
|
39.40
|
38.89
|
22.78
|
2,000
|
|
9/7/2020
|
+0.50 / +1.30%
|
39.00
|
39.20
|
38.30
|
39.00
|
38.92
|
22.54
|
7,000
|
|
9/4/2020
|
-0.90 / -2.28%
|
39.20
|
39.20
|
38.10
|
38.60
|
38.48
|
22.31
|
2,600
|
|
9/3/2020
|
+0.70 / +1.80%
|
40.00
|
40.00
|
38.80
|
39.50
|
39.21
|
22.83
|
4,100
|
|
9/1/2020
|
+0.30 / +0.56%
|
53.70
|
54.40
|
53.00
|
54.00
|
53.46
|
22.64
|
4,600
|
|
8/31/2020
|
+1.80 / +3.47%
|
52.00
|
54.00
|
52.00
|
53.70
|
53.79
|
22.51
|
8,100
|
|
8/28/2020
|
+0.60 / +1.17%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.94
|
21.80
|
8,100
|
|
8/27/2020
|
+0.70 / +1.38%
|
50.90
|
51.40
|
50.80
|
51.40
|
50.86
|
21.55
|
1,700
|
|
8/26/2020
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.50
|
50.70
|
50.72
|
21.25
|
5,700
|
|
8/25/2020
|
+0.50 / +1.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.44
|
21.17
|
1,700
|
|
8/24/2020
|
-0.80 / -1.57%
|
50.00
|
50.80
|
49.10
|
50.00
|
49.95
|
20.96
|
1,700
|
|
8/21/2020
|
-0.40 / -0.78%
|
51.90
|
51.90
|
50.80
|
50.80
|
50.84
|
21.30
|
3,500
|
|
8/20/2020
|
+0.70 / +1.39%
|
50.20
|
51.20
|
50.20
|
51.20
|
50.84
|
21.46
|
800
|
|
8/19/2020
|
+1.50 / +3.06%
|
49.30
|
50.70
|
48.20
|
50.50
|
49.67
|
21.17
|
4,600
|
|
8/18/2020
|
+0.90 / +1.87%
|
49.00
|
50.00
|
49.00
|
49.00
|
49.08
|
20.54
|
4,700
|
|
8/17/2020
|
0.00 / 0.00%
|
48.10
|
48.10
|
47.00
|
48.10
|
47.79
|
20.16
|
2,800
|
|
8/14/2020
|
-0.30 / -0.62%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.07
|
20.12
|
1,400
|
|
8/13/2020
|
+0.30 / +0.63%
|
48.00
|
48.50
|
48.00
|
48.30
|
48.31
|
20.25
|
2,800
|
|
8/12/2020
|
+0.70 / +1.48%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
20.12
|
4,100
|
|
8/11/2020
|
+0.30 / +0.64%
|
47.30
|
48.00
|
47.30
|
47.30
|
47.52
|
19.83
|
2,300
|
|
8/10/2020
|
+1.40 / +3.07%
|
46.90
|
47.50
|
46.90
|
47.00
|
47.35
|
19.70
|
1,100
|
|
|