ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

MEQ Mainstreet Equity Corp

164.37
-3.14 (-1.87%)
Jun 14 2024 - Closed
Delayed by 15 minutes

MEQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 164.37 -3.14 -1.87% 166.94 166.94 163.10 2,383
Jun 13 2024 167.51 -1.33 -0.79% 165.00 168.25 162.00 7,251
Jun 12 2024 168.84 -2.17 -1.27% 171.02 171.40 168.84 4,805
Jun 11 2024 171.01 0.01 0.01% 170.43 172.71 170.43 2,193
Jun 10 2024 171.00 -0.30 -0.18% 170.74 171.02 170.73 3,009
Jun 07 2024 171.30 1.79 1.06% 169.49 171.30 169.00 2,200
Jun 06 2024 169.51 -0.31 -0.18% 168.38 170.70 168.38 1,349
Jun 05 2024 169.82 1.15 0.68% 169.24 170.60 169.00 2,928
Jun 04 2024 168.67 -1.90 -1.11% 168.84 168.84 167.11 2,145
Jun 03 2024 170.57 -0.51 -0.30% 170.50 170.84 167.47 5,971
May 31 2024 171.08 3.95 2.36% 167.14 171.08 167.14 3,332
May 30 2024 167.13 -1.11 -0.66% 168.52 169.00 167.13 2,579
May 29 2024 168.24 -0.76 -0.45% 168.51 168.51 167.16 2,228
May 28 2024 169.00 0.19 0.11% 168.50 170.58 168.50 2,820
May 27 2024 168.81 -0.69 -0.41% 169.07 169.07 167.82 1,148
May 24 2024 169.50 -0.30 -0.18% 170.38 170.38 169.50 6,000
May 23 2024 169.80 -0.80 -0.47% 171.17 171.17 169.50 5,225
May 22 2024 170.60 -1.10 -0.64% 171.26 172.50 170.00 5,003
May 21 2024 171.70 -2.47 -1.42% 174.45 174.45 170.75 4,574
May 17 2024 174.17 0.67 0.39% 173.50 174.17 172.74 1,742
May 16 2024 173.50 -1.98 -1.13% 174.15 174.15 173.00 986
May 15 2024 175.48 2.20 1.27% 172.02 175.50 172.00 8,298
May 14 2024 173.28 -0.82 -0.47% 173.53 173.53 170.98 3,091
May 13 2024 174.10 2.48 1.45% 172.19 174.10 172.19 4,963
May 10 2024 171.62 -0.38 -0.22% 172.03 172.03 169.52 6,707
May 09 2024 172.00 -3.57 -2.03% 175.41 175.41 172.00 5,386
May 08 2024 175.57 -3.78 -2.11% 178.78 178.78 174.42 2,226
May 07 2024 179.35 -1.28 -0.71% 178.84 181.17 178.34 10,199
May 06 2024 180.63 4.63 2.63% 176.20 180.63 176.20 905
May 03 2024 176.00 1.26 0.72% 179.70 179.70 176.00 2,247
May 02 2024 174.74 2.79 1.62% 171.37 175.51 171.17 3,769
May 01 2024 171.95 1.85 1.09% 174.93 174.93 170.60 7,880
Apr 30 2024 170.10 -3.43 -1.98% 174.43 174.43 170.00 9,601
Apr 29 2024 173.53 -6.24 -3.47% 176.87 177.44 172.94 6,584
Apr 26 2024 179.77 0.00 0.00% 179.77 179.77 179.77 0
Apr 25 2024 179.77 -1.73 -0.95% 181.00 181.00 178.16 2,925
Apr 24 2024 181.50 -1.84 -1.00% 183.18 183.18 181.00 2,950
Apr 23 2024 183.34 -0.56 -0.30% 183.34 183.34 183.34 283
Apr 22 2024 183.90 -1.18 -0.64% 184.51 184.51 182.68 1,010
Apr 19 2024 185.08 -3.66 -1.94% 187.85 188.00 185.08 3,970
Apr 18 2024 188.74 1.74 0.93% 187.65 188.76 187.22 2,213
Apr 17 2024 187.00 -3.04 -1.60% 190.00 190.00 186.99 1,839
Apr 16 2024 190.04 0.04 0.02% 186.58 190.04 186.58 1,169
Apr 15 2024 190.00 -0.35 -0.18% 186.23 190.87 186.23 2,189
Apr 12 2024 190.35 -1.50 -0.78% 191.86 192.09 189.73 3,668
Apr 11 2024 191.85 -1.14 -0.59% 191.69 192.41 190.50 2,304
Apr 10 2024 192.99 1.67 0.87% 191.93 193.50 191.93 4,482
Apr 09 2024 191.32 4.32 2.31% 192.57 192.57 188.50 2,441
Apr 08 2024 187.00 3.00 1.63% 183.40 190.43 183.39 2,579
Apr 05 2024 184.00 0.53 0.29% 184.17 185.32 184.00 1,007
Apr 04 2024 183.47 -2.25 -1.21% 184.36 185.14 182.50 2,544
Apr 03 2024 185.72 0.16 0.09% 186.14 186.14 185.72 702
Apr 02 2024 185.56 0.52 0.28% 184.46 185.56 182.45 1,537
Apr 01 2024 185.04 -2.87 -1.53% 187.34 187.34 181.62 4,158
Mar 28 2024 187.91 2.04 1.10% 186.44 189.96 186.44 1,706
Mar 27 2024 185.87 2.87 1.57% 182.43 185.87 182.42 5,758
Mar 26 2024 183.00 0.64 0.35% 182.18 183.25 182.18 1,417
Mar 25 2024 182.36 -1.85 -1.00% 182.22 184.17 182.22 3,885
Mar 22 2024 184.21 -1.62 -0.87% 185.26 185.26 184.21 857
Mar 21 2024 185.83 -5.17 -2.71% 191.01 191.01 185.50 8,563
Mar 20 2024 191.00 0.00 0.00% 191.20 191.59 190.41 6,477
Mar 19 2024 191.00 1.68 0.89% 190.94 194.57 190.94 4,176
Mar 18 2024 189.32 5.41 2.94% 184.48 189.32 184.48 1,040