Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	MQBKY	120.625	122.701	119.2275	122.01	1.90	9,619	146	120.00	123.10
2024-04-30	Q	MQBKY	121.70	121.82	120.11	120.11	-5.14	9,587	138	119.70	120.42
2024-04-29	Q	MQBKY	121.67	125.25	121.67	125.25	3.42	14,222	171	122.31	125.85
2024-04-26	Q	MQBKY	122.0745	122.33	121.44	121.83	0.73	17,234	167	121.44	122.33
2024-04-25	Q	MQBKY	119.532	121.10	119.532	121.10	0.16	10,477	167	119.29	121.51
2024-04-24	Q	MQBKY	121.36	121.36	120.625	120.94	-2.04	7,699	164	120.53	121.90
2024-04-23	Q	MQBKY	119.00	123.02	119.00	122.98	2.01	14,272	200	121.59	123.74
2024-04-22	Q	MQBKY	120.15	121.1495	120.15	120.97	2.39	16,902	168	119.82	121.42
2024-04-19	Q	MQBKY	118.77	118.90	118.118	118.58	-0.52	8,005	160	117.69	118.97
2024-04-18	Q	MQBKY	119.58	120.11	118.77	119.10	-0.11	13,459	197	118.69	120.15
2024-04-17	Q	MQBKY	119.31	119.38	118.49	119.21	0.41	13,392	194	118.21	119.80
2024-04-16	Q	MQBKY	118.565	118.83	118.15	118.80	-1.26	16,704	216	117.79	119.46
2024-04-15	Q	MQBKY	121.97	121.97	120.01	120.06	-1.75	8,811	164	119.02	121.37
2024-04-12	Q	MQBKY	123.43	123.43	121.655	121.81	-2.13	7,078	139	120.94	122.86
2024-04-11	Q	MQBKY	123.65	123.97	122.37	123.94	0.31	7,340	179	122.47	125.21
2024-04-10	Q	MQBKY	123.92	124.11	123.18	123.63	-3.53	6,828	153	123.08	124.56
2024-04-09	Q	MQBKY	129.50	129.50	126.579	127.16	-1.1398	5,375	142	122.82	129.79
2024-04-08	Q	MQBKY	127.43	128.2998	127.38	128.2998	-0.4402	5,505	132	127.58	128.41
2024-04-05	Q	MQBKY	127.52	128.75	127.16	128.74	-0.14	6,344	134	125.87	129.16
2024-04-04	Q	MQBKY	130.484	131.06	128.46	128.88	0.15	4,659	136	127.16	130.17
2024-04-03	Q	MQBKY	126.76	129.0676	126.76	128.73	-1.77	7,026	157	127.47	129.88
2024-04-02	Q	MQBKY	129.69	130.50	128.70	130.50	0.55	5,521	172	128.44	130.50
2024-04-01	Q	MQBKY	131.025	132.50	129.43	129.95	-1.54	9,674	140	129.87	132.75
2024-03-29	Q	MQBKY	133.10	133.85	130.65	131.49	0.97	0	0
2024-03-28	Q	MQBKY	133.10	133.85	130.65	131.49	0.97	5,460	124	129.33	132.81
2024-03-27	Q	MQBKY	128.76	130.52	128.02	130.52	0.87	6,346	141	127.65	130.76
2024-03-26	Q	MQBKY	130.53	130.53	129.65	129.65	0.90	17,213	139	128.66	131.32
2024-03-25	Q	MQBKY	128.4953	130.222	127.41	128.75	-1.29	3,761	125	125.63	130.59
2024-03-22	Q	MQBKY	130.73	130.73	129.72	130.04	-1.54	4,975	105	128.71	131.35
2024-03-21	Q	MQBKY	130.938	131.58	130.938	131.58	1.00	3,853	142	130.40	132.38
2024-03-20	Q	MQBKY	128.52	130.58	128.50	130.58	1.52	4,436	150	129.05	131.64
2024-03-19	Q	MQBKY	128.63	129.40	128.35	129.06	-1.24	7,370	145	128.92	129.82
2024-03-18	Q	MQBKY	130.30	133.02	130.14	130.30	-0.905	6,637	133	129.03	131.70
2024-03-15	Q	MQBKY	131.235	133.14	129.30	131.205	-0.295	5,949	117	128.38	133.13
2024-03-14	Q	MQBKY	132.75	132.75	128.82	131.50	-1.84	5,874	127	128.09	132.82
2024-03-13	Q	MQBKY	131.20	133.34	131.20	133.34	2.144	4,263	149	131.50	133.95
2024-03-12	Q	MQBKY	131.6664	132.75	130.75	131.196	-0.954	6,264	159	129.91	132.61
2024-03-11	Q	MQBKY	130.438	132.15	129.99	132.15	0.49	5,354	123	129.05	132.15
2024-03-08	Q	MQBKY	131.00	132.378	131.00	131.66	2.04	6,378	160	130.57	132.40
2024-03-07	Q	MQBKY	126.22	130.0375	126.22	129.62	1.88	5,079	126	128.40	130.91
2024-03-06	Q	MQBKY	128.476	128.545	127.504	127.74	2.764	16,798	150	126.75	128.33
2024-03-05	Q	MQBKY	121.36	126.04	121.36	124.976	-0.754	6,272	151	124.42	126.04
2024-03-04	Q	MQBKY	130.65	130.65	125.54	125.73	-1.80	10,574	138	124.48	126.50
2024-03-01	Q	MQBKY	129.25	129.25	127.30	127.53	0.82	7,559	121	126.01	129.25
2024-02-29	Q	MQBKY	128.00	128.00	126.39	126.71	-0.69	6,891	141	125.72	128.00
2024-02-28	Q	MQBKY	127.188	127.40	126.00	127.40	-2.4425	5,026	133	124.73	127.40
2024-02-27	Q	MQBKY	129.278	130.99	128.60	129.8425	2.0625	9,305	135	127.34	131.80
2024-02-26	Q	MQBKY	130.93	130.93	126.89	127.78	0.54	7,185	117	126.01	127.78
2024-02-23	Q	MQBKY	127.076	127.54	126.87	127.24	-2.43	5,123	119	127.15	127.75
2024-02-22	Q	MQBKY	130.00	130.00	126.85	129.67	3.34	10,276	126	125.38	130.00
2024-02-21	Q	MQBKY	126.65	126.65	124.14	126.33	1.08	8,834	151	123.69	126.34
2024-02-20	Q	MQBKY	125.823	125.90	124.89	125.25	-1.52	6,109	129	124.55	126.51
2024-02-19	Q	MQBKY	125.87	126.77	125.59	126.77	-0.21	0	0
2024-02-16	Q	MQBKY	125.87	126.77	125.59	126.77	-0.21	4,529	123	125.12	126.80
2024-02-15	Q	MQBKY	125.63	127.439	125.63	126.98	5.45	9,107	176	125.40	127.01
2024-02-14	Q	MQBKY	120.18	121.53	118.95	121.53	2.785	8,340	189	118.95	122.22
2024-02-13	Q	MQBKY	120.725	122.46	118.70	118.745	-6.295	4,393	173	117.80	120.86
2024-02-12	Q	MQBKY	125.24	125.24	123.54	125.04	0.36	6,974	143	122.33	125.08
2024-02-09	Q	MQBKY	122.95	124.68	122.95	124.68	0.23	5,013	145	123.05	125.54
2024-02-08	Q	MQBKY	124.158	124.45	124.0182	124.45	0.57	5,106	128	122.80	125.34
2024-02-07	Q	MQBKY	123.85	124.016	123.515	123.88	-0.01	6,057	155	122.50	125.00
2024-02-06	Q	MQBKY	122.898	123.89	122.898	123.89	0.639	5,781	158	123.47	124.13
2024-02-05	Q	MQBKY	122.52	123.29	122.16	123.251	-0.809	7,736	172	121.67	123.67