Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.27 | 0.21 | 4.15% | 5.04 | 5.33 | 4.955 | 12,014,899 |
| Jun 20 2024 | 5.06 | -0.03 | -0.59% | 5.03 | 5.14 | 5.025 | 3,393,493 |
| Jun 18 2024 | 5.09 | -0.08 | -1.55% | 5.17 | 5.25 | 5.06 | 3,529,155 |
| Jun 17 2024 | 5.17 | 0.06 | 1.17% | 5.06 | 5.18 | 4.985 | 3,687,759 |
| Jun 14 2024 | 5.11 | -0.10 | -1.92% | 5.14 | 5.23 | 5.075 | 3,453,559 |
| Jun 13 2024 | 5.21 | -0.30 | -5.44% | 5.52 | 5.54 | 5.16 | 7,426,684 |
| Jun 12 2024 | 5.51 | -0.08 | -1.43% | 5.83 | 5.90 | 5.475 | 4,373,244 |
| Jun 11 2024 | 5.59 | 0.27 | 5.08% | 5.28 | 5.71 | 5.2675 | 6,579,968 |
| Jun 10 2024 | 5.32 | 0.07 | 1.33% | 5.18 | 5.33 | 5.17 | 2,770,266 |
| Jun 07 2024 | 5.25 | -0.08 | -1.50% | 5.25 | 5.33 | 5.20 | 2,229,902 |
| Jun 06 2024 | 5.33 | 0.06 | 1.14% | 5.24 | 5.40 | 5.225 | 2,580,172 |
| Jun 05 2024 | 5.27 | -0.04 | -0.75% | 5.36 | 5.38 | 5.25 | 3,242,571 |
| Jun 04 2024 | 5.31 | -0.13 | -2.39% | 5.36 | 5.46 | 5.275 | 5,294,436 |
| Jun 03 2024 | 5.44 | 0.12 | 2.26% | 5.42 | 5.455 | 5.33 | 4,092,541 |
| May 31 2024 | 5.32 | -0.05 | -0.93% | 5.39 | 5.45 | 5.20 | 5,841,055 |
| May 30 2024 | 5.37 | 0.00 | 0.00% | 5.41 | 5.46 | 5.35 | 3,115,821 |
| May 29 2024 | 5.37 | -0.17 | -3.07% | 5.38 | 5.53 | 5.305 | 5,833,432 |
| May 28 2024 | 5.54 | 0.16 | 2.97% | 5.42 | 5.575 | 5.32 | 8,017,686 |
| May 24 2024 | 5.38 | 0.19 | 3.66% | 5.2899 | 5.455 | 5.20 | 6,420,736 |
| May 23 2024 | 5.19 | -0.03 | -0.57% | 5.23 | 5.29 | 5.14 | 4,067,850 |
| May 22 2024 | 5.22 | -0.19 | -3.51% | 5.38 | 5.42 | 5.19 | 3,595,620 |
| May 21 2024 | 5.41 | -0.12 | -2.17% | 5.48 | 5.525 | 5.39 | 2,417,540 |
| May 20 2024 | 5.53 | -0.10 | -1.78% | 5.60 | 5.605 | 5.44 | 3,700,622 |
| May 17 2024 | 5.63 | -0.02 | -0.35% | 5.68 | 5.705 | 5.61 | 2,393,267 |
| May 16 2024 | 5.65 | -0.21 | -3.58% | 5.81 | 5.84 | 5.64 | 3,125,878 |
| May 15 2024 | 5.86 | 0.27 | 4.83% | 5.71 | 6.005 | 5.64 | 7,539,016 |
| May 14 2024 | 5.59 | -0.02 | -0.36% | 5.73 | 5.85 | 5.55 | 3,863,352 |
| May 13 2024 | 5.61 | 0.10 | 1.81% | 5.55 | 5.80 | 5.55 | 4,240,634 |
| May 10 2024 | 5.51 | -0.39 | -6.61% | 5.91 | 5.99 | 5.50 | 5,622,251 |
| May 09 2024 | 5.90 | 0.06 | 1.03% | 5.77 | 5.95 | 5.57 | 6,816,938 |
| May 08 2024 | 5.84 | 0.01 | 0.17% | 5.91 | 5.99 | 5.48 | 11,356,267 |
| May 07 2024 | 5.83 | 0.09 | 1.57% | 5.74 | 5.89 | 5.71 | 5,500,735 |
| May 06 2024 | 5.74 | 0.23 | 4.17% | 5.545 | 5.815 | 5.515 | 4,623,657 |
| May 03 2024 | 5.51 | -0.05 | -0.90% | 5.70 | 5.745 | 5.28 | 7,803,443 |
| May 02 2024 | 5.56 | 0.06 | 1.09% | 5.62 | 5.63 | 5.50 | 3,942,276 |
| May 01 2024 | 5.50 | -0.05 | -0.90% | 5.49 | 5.655 | 5.345 | 5,226,829 |
| Apr 30 2024 | 5.55 | -0.02 | -0.36% | 5.51 | 5.58 | 5.43 | 3,126,019 |
| Apr 29 2024 | 5.57 | 0.16 | 2.96% | 5.49 | 5.69 | 5.46 | 4,493,852 |
| Apr 26 2024 | 5.41 | 0.05 | 0.93% | 5.39 | 5.52 | 5.33 | 2,419,622 |
| Apr 25 2024 | 5.36 | -0.15 | -2.72% | 5.37 | 5.39 | 5.29 | 1,952,071 |
| Apr 24 2024 | 5.51 | -0.14 | -2.48% | 5.71 | 5.77 | 5.45 | 2,826,915 |
| Apr 23 2024 | 5.65 | 0.22 | 4.05% | 5.42 | 5.72 | 5.42 | 4,059,102 |
| Apr 22 2024 | 5.43 | 0.12 | 2.26% | 5.33 | 5.47 | 5.29 | 2,801,797 |
| Apr 19 2024 | 5.31 | -0.16 | -2.93% | 5.43 | 5.465 | 5.20 | 3,532,342 |
| Apr 18 2024 | 5.47 | 0.08 | 1.48% | 5.41 | 5.73 | 5.34 | 6,563,847 |
| Apr 17 2024 | 5.39 | 0.11 | 1.99% | 5.37 | 5.47 | 5.20 | 5,723,402 |
| Apr 16 2024 | 5.285 | -0.01 | -0.09% | 5.29 | 5.39 | 5.175 | 4,717,778 |
| Apr 15 2024 | 5.29 | -0.15 | -2.76% | 5.46 | 5.46 | 5.22 | 4,222,451 |
| Apr 12 2024 | 5.44 | -0.35 | -6.04% | 5.71 | 5.79 | 5.43 | 5,675,322 |
| Apr 11 2024 | 5.79 | -0.05 | -0.86% | 5.88 | 5.88 | 5.74 | 2,998,963 |
| Apr 10 2024 | 5.84 | -0.28 | -4.58% | 5.88 | 5.95 | 5.79 | 4,096,976 |
| Apr 09 2024 | 6.12 | 0.14 | 2.34% | 6.02 | 6.12 | 5.97 | 2,931,142 |
| Apr 08 2024 | 5.98 | 0.09 | 1.53% | 5.89 | 6.05 | 5.89 | 2,150,606 |
| Apr 05 2024 | 5.89 | 0.01 | 0.17% | 5.87 | 5.96 | 5.80 | 2,937,906 |
| Apr 04 2024 | 5.88 | -0.14 | -2.33% | 6.05 | 6.25 | 5.85 | 11,837,045 |
| Apr 03 2024 | 6.02 | -0.02 | -0.33% | 6.00 | 6.08 | 5.94 | 3,532,132 |
| Apr 02 2024 | 6.04 | 0.33 | 5.78% | 5.64 | 6.07 | 5.605 | 5,896,368 |
| Apr 01 2024 | 5.71 | -0.25 | -4.19% | 5.95 | 5.97 | 5.66 | 4,208,577 |
| Mar 28 2024 | 5.96 | 0.15 | 2.58% | 5.80 | 6.11 | 5.80 | 4,737,984 |
| Mar 27 2024 | 5.81 | 0.01 | 0.17% | 5.87 | 5.91 | 5.75 | 4,742,890 |
| Mar 26 2024 | 5.80 | -0.10 | -1.69% | 5.94 | 5.98 | 5.78 | 3,934,379 |
