08:07:19 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QMCFE22.9524.0422.9523.750.942,076,90911,54423.3624.02
2021-05-13QMCFE23.0923.4422.7122.81-0.12850,1608,48422.7024.09
2021-05-12QMCFE22.7623.5022.7522.93-0.07940,1089,48021.7623.09
2021-05-11QMCFE22.0223.2322.0223.000.63925,5319,05422.0424.09
2021-05-10QMCFE22.8422.9522.2522.37-0.54648,7117,02121.4523.99
2021-05-07QMCFE22.9523.1622.3622.91-0.181,418,46513,23422.8022.91
2021-05-06QMCFE22.3123.382221.9223.090.821,471,60015,65322.6023.70
2021-05-05QMCFE21.8723.2520.8722.27-1.833,052,80825,82521.8022.83
2021-05-04QMCFE24.1625.0323.7124.10-0.24879,2838,84622.7423.59
2021-05-03QMCFE24.3224.7524.2524.340.06875,9116,08623.6326.00
2021-04-30QMCFE25.2125.2124.0924.28-0.981,182,0749,60324.1224.30
2021-04-29QMCFE25.1725.5725.1125.260.02724,1974,70223.6526.00
2021-04-28QMCFE25.6525.77525.136525.24-0.37434,5544,73824.6125.70
2021-04-27QMCFE25.6725.9825.41525.61-0.11477,9975,41323.6525.98
2021-04-26QMCFE25.1825.7524.6825.720.551,449,2165,55123.6526.00
2021-04-23QMCFE25.1825.5425.0025.170.04497,0954,19223.6526.00
2021-04-22QMCFE24.9025.2624.7525.130.46643,0496,77323.6525.30
2021-04-21QMCFE24.3424.7124.140124.67-0.04825,7607,85324.0025.85
2021-04-20QMCFE24.3324.8923.1724.710.071,348,65113,82524.5325.85
2021-04-19QMCFE23.9925.0323.9924.640.271,048,59710,26124.0124.80
2021-04-16QMCFE26.2226.3224.2724.37-1.664,269,84624,44524.0024.58
2021-04-15QMCFE25.6126.2325.3926.030.591,138,50713,47125.6227.00
2021-04-14QMCFE25.5326.2625.2325.440.041,382,37913,52524.6526.05
2021-04-13QMCFE25.6125.8924.9725.400.021,667,52916,33825.2425.40
2021-04-12QMCFE24.3625.8324.2025.381.222,764,58324,28925.4525.90
2021-04-09QMCFE24.0024.4323.37524.160.21808,4819,55623.7325.00
2021-04-08QMCFE24.1624.4123.6523.950.03518,8536,59723.6024.50
2021-04-07QMCFE23.7624.2623.4123.920.09768,8977,51924.0024.50
2021-04-06QMCFE23.7124.16523.4123.830.13497,2805,76422.9225.00
2021-04-05QMCFE23.8123.8423.058723.700.15723,6547,82321.8024.00
2021-04-02QMCFE23.5523.4723.80
2021-04-01QMCFE23.0023.7522.8623.550.81731,4438,91523.4723.80
2021-03-31QMCFE22.4122.8421.7022.740.701,528,36615,38622.4123.80
2021-03-30QMCFE22.1622.6321.5022.04-0.121,548,01014,70221.0122.45
2021-03-29QMCFE22.6522.9922.0322.16-0.461,408,74114,98021.8122.54
2021-03-26QMCFE22.1922.9621.8922.620.581,727,3377,90820.9023.75
2021-03-25QMCFE22.5822.6221.6322.04-0.295813,0689,10721.6322.60
2021-03-24QMCFE23.5423.5422.3622.45-1.09880,6028,93521.6523.60
2021-03-23QMCFE23.9924.1123.3823.54-0.21630,0025,28223.0024.98
2021-03-22QMCFE24.3024.4023.1923.75-0.80712,9659,29623.0023.75
2021-03-19QMCFE23.6924.9923.395924.550.781,832,8429,69023.0025.40
2021-03-18QMCFE23.7224.4023.5023.77-0.16441,1625,35422.4423.70
2021-03-17QMCFE23.7524.0623.2023.930.15396,5185,21323.5724.70
2021-03-16QMCFE24.6424.7023.7023.78-0.73575,5586,21523.7324.00
2021-03-15QMCFE23.7124.6823.7124.510.736,186,8959,25424.5524.65
2021-03-12QMCFE23.6524.2623.2923.780.14630,7335,33023.2923.97
2021-03-11QMCFE23.3423.8823.1223.640.54437,2665,64422.9524.53
2021-03-10QMCFE24.0024.3623.0823.10-0.84630,2477,10823.0923.78
2021-03-09QMCFE21.8124.3821.5023.940.071,229,6739,35323.0024.50
2021-03-08QMCFE23.5024.6023.0523.872.682,551,64520,69322.7523.95
2021-03-05QMCFE21.0721.5620.2121.19-0.07523,4705,69320.6621.95
2021-03-04QMCFE21.9522.1820.5621.26-1.03753,3138,49620.4621.95
2021-03-03QMCFE21.2322.3620.9822.290.77781,7009,45321.5022.25
2021-03-02QMCFE21.6622.0021.3521.520.172,781,26210,52721.0022.00
2021-03-01QMCFE20.9821.7920.9821.350.65637,4867,52821.0021.99
2021-02-26QMCFE21.3421.3920.4020.70-0.051,769,45312,30020.5121.24
2021-02-25QMCFE20.9621.1020.3020.75-0.08900,5748,70419.6520.75
2021-02-24QMCFE20.93521.3020.0420.831.382,146,45413,82020.0021.08
2021-02-23QMCFE19.3819.7018.5219.45-0.021,103,34510,18020.4521.00
2021-02-22QMCFE19.1619.8519.1619.47759,3266,08819.5519.96
2021-02-19QMCFE19.4019.6219.0119.47-0.05398,1993,57418.8619.99
2021-02-18QMCFE19.1019.8118.4219.520.24876,1748,20518.5019.99