Below are the 692 trading days of historical prices for MQ.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 692 | NASDAQ | MQ | Fri, Mar 8, 2024 | 5.82 | 6.14 | 5.79 | 6.08 | 691 | NASDAQ | MQ | Thu, Mar 7, 2024 | 5.82 | 5.84 | 5.71 | 5.73 | 690 | NASDAQ | MQ | Wed, Mar 6, 2024 | 5.88 | 5.96 | 5.72 | 5.80 | 689 | NASDAQ | MQ | Tue, Mar 5, 2024 | 6.07 | 6.10 | 5.77 | 5.80 | 688 | NASDAQ | MQ | Mon, Mar 4, 2024 | 6.35 | 6.37 | 6.03 | 6.18 | 687 | NASDAQ | MQ | Fri, Mar 1, 2024 | 6.50 | 6.71 | 6.34 | 6.40 | 686 | NASDAQ | MQ | Thu, Feb 29, 2024 | 6.90 | 6.98 | 6.43 | 6.53 | 685 | NASDAQ | MQ | Wed, Feb 28, 2024 | 7.06 | 7.36 | 7.01 | 7.33 | 684 | NASDAQ | MQ | Tue, Feb 27, 2024 | 6.80 | 7.17 | 6.80 | 7.12 | 683 | NASDAQ | MQ | Mon, Feb 26, 2024 | 6.48 | 6.83 | 6.44 | 6.78 | 682 | NASDAQ | MQ | Fri, Feb 23, 2024 | 6.51 | 6.89 | 6.50 | 6.55 | 681 | NASDAQ | MQ | Thu, Feb 22, 2024 | 6.12 | 6.64 | 6.12 | 6.49 | 680 | NASDAQ | MQ | Wed, Feb 21, 2024 | 6.30 | 6.36 | 6.07 | 6.15 | 679 | NASDAQ | MQ | Tue, Feb 20, 2024 | 6.42 | 6.83 | 6.32 | 6.50 | 678 | NASDAQ | MQ | Fri, Feb 16, 2024 | 6.45 | 6.57 | 6.32 | 6.52 | 677 | NASDAQ | MQ | Thu, Feb 15, 2024 | 6.09 | 6.52 | 6.09 | 6.51 | 676 | NASDAQ | MQ | Wed, Feb 14, 2024 | 5.78 | 6.11 | 5.77 | 6.07 | 675 | NASDAQ | MQ | Tue, Feb 13, 2024 | 5.84 | 5.94 | 5.60 | 5.65 | 674 | NASDAQ | MQ | Mon, Feb 12, 2024 | 6.00 | 6.23 | 5.96 | 6.10 | 673 | NASDAQ | MQ | Fri, Feb 9, 2024 | 5.82 | 5.86 | 5.74 | 5.77 | 672 | NASDAQ | MQ | Thu, Feb 8, 2024 | 5.90 | 6.07 | 5.77 | 5.79 | 671 | NASDAQ | MQ | Wed, Feb 7, 2024 | 5.93 | 5.98 | 5.82 | 5.92 | 670 | NASDAQ | MQ | Tue, Feb 6, 2024 | 5.86 | 5.93 | 5.81 | 5.92 | 669 | NASDAQ | MQ | Mon, Feb 5, 2024 | 5.93 | 5.97 | 5.80 | 5.85 | 668 | NASDAQ | MQ | Fri, Feb 2, 2024 | 5.93 | 6.12 | 5.89 | 6.05 | 667 | NASDAQ | MQ | Thu, Feb 1, 2024 | 6.04 | 6.20 | 5.89 | 6.02 | 666 | NASDAQ | MQ | Wed, Jan 31, 2024 | 6.20 | 6.34 | 6.01 | 6.01 | 665 | NASDAQ | MQ | Tue, Jan 30, 2024 | 6.58 | 6.63 | 6.21 | 6.24 | 664 | NASDAQ | MQ | Mon, Jan 29, 2024 | 6.28 | 6.63 | 6.20 | 6.62 | 663 | NASDAQ | MQ | Fri, Jan 26, 2024 | 6.06 | 6.30 | 6.04 | 6.23 | 662 | NASDAQ | MQ | Thu, Jan 25, 2024 | 6.17 | 6.26 | 6.01 | 6.02 | 661 | NASDAQ | MQ | Wed, Jan 24, 2024 | 6.42 | 6.48 | 6.09 | 6.14 | 660 | NASDAQ | MQ | Tue, Jan 23, 2024 | 6.30 | 6.45 | 6.25 | 6.41 | 659 | NASDAQ | MQ | Mon, Jan 22, 2024 | 6.11 | 6.45 | 6.11 | 6.21 | 658 | NASDAQ | MQ | Fri, Jan 19, 2024 | 5.81 | 6.04 | 5.65 | 6.00 | 657 | NASDAQ | MQ | Thu, Jan 18, 2024 | 5.94 | 6.03 | 5.75 | 5.79 | 656 | NASDAQ | MQ | Wed, Jan 17, 2024 | 5.93 | 6.01 | 5.86 | 5.91 | 655 | NASDAQ | MQ | Tue, Jan 16, 2024 | 6.15 | 6.27 | 6.04 | 6.08 | 654 | NASDAQ | MQ | Fri, Jan 12, 2024 | 6.34 | 6.45 | 6.25 | 6.26 | 653 | NASDAQ | MQ | Thu, Jan 11, 2024 | 6.32 | 6.40 | 6.22 | 6.29 | 652 | NASDAQ | MQ | Wed, Jan 10, 2024 | 6.34 | 6.45 | 6.13 | 6.34 | 651 | NASDAQ | MQ | Tue, Jan 9, 2024 | 6.53 | 6.58 | 6.35 | 6.36 | 650 | NASDAQ | MQ | Mon, Jan 8, 2024 | 6.35 | 6.66 | 6.29 | 6.65 | 649 | NASDAQ | MQ | Fri, Jan 5, 2024 | 6.41 | 6.56 | 6.14 | 6.25 | 648 | NASDAQ | MQ | Thu, Jan 4, 2024 | 6.52 | 6.56 | 6.41 | 6.48 | 647 | NASDAQ | MQ | Wed, Jan 3, 2024 | 6.72 | 6.74 | 6.47 | 6.50 | 646 | NASDAQ | MQ | Tue, Jan 2, 2024 | 6.90 | 6.91 | 6.65 | 6.81 | 645 | NASDAQ | MQ | Fri, Dec 29, 2023 | 7.10 | 7.21 | 6.96 | 6.98 | 644 | NASDAQ | MQ | Thu, Dec 28, 2023 | 6.94 | 7.24 | 6.91 | 7.14 | 643 | NASDAQ | MQ | Wed, Dec 27, 2023 | 6.94 | 7.01 | 6.85 | 6.98 | 642 | NASDAQ | MQ | Tue, Dec 26, 2023 | 6.93 | 6.99 | 6.88 | 6.92 | 641 | NASDAQ | MQ | Fri, Dec 22, 2023 | 6.92 | 7.03 | 6.85 | 6.92 | 640 | NASDAQ | MQ | Thu, Dec 21, 2023 | 6.85 | 6.98 | 6.84 | 6.92 | 639 | NASDAQ | MQ | Wed, Dec 20, 2023 | 7.08 | 7.14 | 6.77 | 6.77 | 638 | NASDAQ | MQ | Tue, Dec 19, 2023 | 6.73 | 7.12 | 6.67 | 7.06 | 637 | NASDAQ | MQ | Mon, Dec 18, 2023 | 6.35 | 6.63 | 6.34 | 6.61 | 636 | NASDAQ | MQ | Fri, Dec 15, 2023 | 6.53 | 6.55 | 6.29 | 6.38 | 635 | NASDAQ | MQ | Thu, Dec 14, 2023 | 6.52 | 6.64 | 6.25 | 6.48 | 634 | NASDAQ | MQ | Wed, Dec 13, 2023 | 6.17 | 6.39 | 6.11 | 6.35 | 633 | NASDAQ | MQ | Tue, Dec 12, 2023 | 6.23 | 6.23 | 6.10 | 6.18 | 632 | NASDAQ | MQ | Mon, Dec 11, 2023 | 6.27 | 6.30 | 6.04 | 6.20 | 631 | NASDAQ | MQ | Fri, Dec 8, 2023 | 6.11 | 6.38 | 6.04 | 6.30 | 630 | NASDAQ | MQ | Thu, Dec 7, 2023 | 6.25 | 6.25 | 6.03 | 6.17 | 629 | NASDAQ | MQ | Wed, Dec 6, 2023 | 6.20 | 6.54 | 6.18 | 6.28 | 628 | NASDAQ | MQ | Tue, Dec 5, 2023 | 6.23 | 6.32 | 6.12 | 6.15 | 627 | NASDAQ | MQ | Mon, Dec 4, 2023 | 6.21 | 6.43 | 6.17 | 6.28 | 626 | NASDAQ | MQ | Fri, Dec 1, 2023 | 6.33 | 6.47 | 6.23 | 6.37 | 625 | NASDAQ | MQ | Thu, Nov 30, 2023 | 6.45 | 6.45 | 6.30 | 6.35 | 624 | NASDAQ | MQ | Wed, Nov 29, 2023 | 6.42 | 6.72 | 6.42 | 6.44 | 623 | NASDAQ | MQ | Tue, Nov 28, 2023 | 6.12 | 6.36 | 6.08 | 6.36 | 622 | NASDAQ | MQ | Mon, Nov 27, 2023 | 6.32 | 6.38 | 6.14 | 6.14 | 621 | NASDAQ | MQ | Fri, Nov 24, 2023 | 6.22 | 6.38 | 6.21 | 6.35 | 620 | NASDAQ | MQ | Wed, Nov 22, 2023 | 6.20 | 6.31 | 6.15 | 6.22 | 619 | NASDAQ | MQ | Tue, Nov 21, 2023 | 6.04 | 6.24 | 5.97 | 6.14 | 618 | NASDAQ | MQ | Mon, Nov 20, 2023 | 5.94 | 6.05 | 5.90 | 6.03 | 617 | NASDAQ | MQ | Fri, Nov 17, 2023 | 5.88 | 5.94 | 5.82 | 5.90 | 616 | NASDAQ | MQ | Thu, Nov 16, 2023 | 5.97 | 6.01 | 5.75 | 5.87 | 615 | NASDAQ | MQ | Wed, Nov 15, 2023 | 6.02 | 6.30 | 5.99 | 6.02 | 614 | NASDAQ | MQ | Tue, Nov 14, 2023 | 6.10 | 6.31 | 6.08 | 6.28 | 613 | NASDAQ | MQ | Mon, Nov 13, 2023 | 5.84 | 5.93 | 5.79 | 5.87 | 612 | NASDAQ | MQ | Fri, Nov 10, 2023 | 6.03 | 6.04 | 5.68 | 5.87 | 611 | NASDAQ | MQ | Thu, Nov 9, 2023 | 6.37 | 6.44 | 6.04 | 6.12 | 610 | NASDAQ | MQ | Wed, Nov 8, 2023 | 5.73 | 6.54 | 5.71 | 6.35 | 609 | NASDAQ | MQ | Tue, Nov 7, 2023 | 5.18 | 5.46 | 5.16 | 5.35 | 608 | NASDAQ | MQ | Mon, Nov 6, 2023 | 5.33 | 5.34 | 5.02 | 5.18 | 607 | NASDAQ | MQ | Fri, Nov 3, 2023 | 5.61 | 5.80 | 5.25 | 5.31 | 606 | NASDAQ | MQ | Thu, Nov 2, 2023 | 5.30 | 5.54 | 5.26 | 5.46 | 605 | NASDAQ | MQ | Wed, Nov 1, 2023 | 5.18 | 5.20 | 5.03 | 5.14 | 604 | NASDAQ | MQ | Tue, Oct 31, 2023 | 5.01 | 5.25 | 5.01 | 5.17 | 603 | NASDAQ | MQ | Mon, Oct 30, 2023 | 5.12 | 5.16 | 5.00 | 5.04 | 602 | NASDAQ | MQ | Fri, Oct 27, 2023 | 5.07 | 5.14 | 4.98 | 5.03 | 601 | NASDAQ | MQ | Thu, Oct 26, 2023 | 5.05 | 5.11 | 4.92 | 5.03 | 600 | NASDAQ | MQ | Wed, Oct 25, 2023 | 5.22 | 5.26 | 4.87 | 5.05 | 599 | NASDAQ | MQ | Tue, Oct 24, 2023 | 5.17 | 5.61 | 5.17 | 5.39 | 598 | NASDAQ | MQ | Mon, Oct 23, 2023 | 5.29 | 5.44 | 5.14 | 5.32 | 597 | NASDAQ | MQ | Fri, Oct 20, 2023 | 5.38 | 5.44 | 5.20 | 5.34 | 596 | NASDAQ | MQ | Thu, Oct 19, 2023 | 5.43 | 5.47 | 5.33 | 5.38 | 595 | NASDAQ | MQ | Wed, Oct 18, 2023 | 5.65 | 5.73 | 5.40 | 5.45 | 594 | NASDAQ | MQ | Tue, Oct 17, 2023 | 5.60 | 5.87 | 5.56 | 5.73 | 593 | NASDAQ | MQ | Mon, Oct 16, 2023 | 5.68 | 5.82 | 5.59 | 5.68 | 592 | NASDAQ | MQ | Fri, Oct 13, 2023 | 5.74 | 5.74 | 5.59 | 5.63 | 591 | NASDAQ | MQ | Thu, Oct 12, 2023 | 5.86 | 5.88 | 5.68 | 5.74 | 590 | NASDAQ | MQ | Wed, Oct 11, 2023 | 5.88 | 5.96 | 5.81 | 5.86 | 589 | NASDAQ | MQ | Tue, Oct 10, 2023 | 5.74 | 5.97 | 5.73 | 5.87 | 588 | NASDAQ | MQ | Mon, Oct 9, 2023 | 5.73 | 5.86 | 5.68 | 5.77 | 587 | NASDAQ | MQ | Fri, Oct 6, 2023 | 5.55 | 5.78 | 5.49 | 5.75 | 586 | NASDAQ | MQ | Thu, Oct 5, 2023 | 5.65 | 5.69 | 5.58 | 5.63 | 585 | NASDAQ | MQ | Wed, Oct 4, 2023 | 5.70 | 5.75 | 5.54 | 5.67 | 584 | NASDAQ | MQ | Tue, Oct 3, 2023 | 5.82 | 5.88 | 5.61 | 5.66 | 583 | NASDAQ | MQ | Mon, Oct 2, 2023 | 5.92 | 5.99 | 5.81 | 5.91 | 582 | NASDAQ | MQ | Fri, Sep 29, 2023 | 6.06 | 6.16 | 5.94 | 5.98 | 581 | NASDAQ | MQ | Thu, Sep 28, 2023 | 5.86 | 5.98 | 5.83 | 5.97 | 580 | NASDAQ | MQ | Wed, Sep 27, 2023 | 5.89 | 5.99 | 5.80 | 5.88 | 579 | NASDAQ | MQ | Tue, Sep 26, 2023 | 5.95 | 6.00 | 5.78 | 5.87 | 578 | NASDAQ | MQ | Mon, Sep 25, 2023 | 5.90 | 5.98 | 5.87 | 5.95 | 577 | NASDAQ | MQ | Fri, Sep 22, 2023 | 6.14 | 6.24 | 5.97 | 5.99 | 576 | NASDAQ | MQ | Thu, Sep 21, 2023 | 5.94 | 6.16 | 5.85 | 6.11 | 575 | NASDAQ | MQ | Wed, Sep 20, 2023 | 6.24 | 6.29 | 6.04 | 6.04 | 574 | NASDAQ | MQ | Tue, Sep 19, 2023 | 6.24 | 6.24 | 6.10 | 6.22 | 573 | NASDAQ | MQ | Mon, Sep 18, 2023 | 6.43 | 6.43 | 6.24 | 6.29 | 572 | NASDAQ | MQ | Fri, Sep 15, 2023 | 6.47 | 6.59 | 6.40 | 6.44 | 571 | NASDAQ | MQ | Thu, Sep 14, 2023 | 6.67 | 6.73 | 6.52 | 6.54 | 570 | NASDAQ | MQ | Wed, Sep 13, 2023 | 6.65 | 6.70 | 6.57 | 6.62 | 569 | NASDAQ | MQ | Tue, Sep 12, 2023 | 6.48 | 6.72 | 6.46 | 6.62 | 568 | NASDAQ | MQ | Mon, Sep 11, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 567 | NASDAQ | MQ | Fri, Sep 8, 2023 | 6.47 | 6.50 | 6.36 | 6.44 | 566 | NASDAQ | MQ | Thu, Sep 7, 2023 | 6.33 | 6.50 | 6.26 | 6.44 | 565 | NASDAQ | MQ | Wed, Sep 6, 2023 | 6.32 | 6.57 | 6.28 | 6.44 | 564 | NASDAQ | MQ | Tue, Sep 5, 2023 | 6.22 | 6.39 | 6.15 | 6.34 | 563 | NASDAQ | MQ | Fri, Sep 1, 2023 | 6.20 | 6.36 | 6.17 | 6.26 | 562 | NASDAQ | MQ | Thu, Aug 31, 2023 | 6.04 | 6.23 | 6.01 | 6.15 | 561 | NASDAQ | MQ | Wed, Aug 30, 2023 | 5.91 | 6.01 | 5.87 | 6.00 | 560 | NASDAQ | MQ | Tue, Aug 29, 2023 | 5.89 | 6.07 | 5.76 | 5.97 | 559 | NASDAQ | MQ | Mon, Aug 28, 2023 | 5.72 | 5.81 | 5.67 | 5.72 | 558 | NASDAQ | MQ | Fri, Aug 25, 2023 | 5.50 | 5.74 | 5.47 | 5.67 | 557 | NASDAQ | MQ | Thu, Aug 24, 2023 | 5.83 | 5.92 | 5.46 | 5.48 | 556 | NASDAQ | MQ | Wed, Aug 23, 2023 | 5.73 | 5.85 | 5.61 | 5.79 | 555 | NASDAQ | MQ | Tue, Aug 22, 2023 | 5.76 | 5.84 | 5.57 | 5.72 | 554 | NASDAQ | MQ | Mon, Aug 21, 2023 | 5.70 | 5.81 | 5.60 | 5.73 | 553 | NASDAQ | MQ | Fri, Aug 18, 2023 | 5.74 | 5.92 | 5.66 | 5.72 | 552 | NASDAQ | MQ | Thu, Aug 17, 2023 | 5.79 | 5.82 | 5.62 | 5.70 | 551 | NASDAQ | MQ | Wed, Aug 16, 2023 | 5.73 | 6.09 | 5.66 | 5.79 | 550 | NASDAQ | MQ | Tue, Aug 15, 2023 | 5.56 | 5.98 | 5.56 | 5.88 | 549 | NASDAQ | MQ | Mon, Aug 14, 2023 | 5.70 | 5.81 | 5.58 | 5.66 | 548 | NASDAQ | MQ | Fri, Aug 11, 2023 | 5.23 | 5.74 | 5.14 | 5.67 | 547 | NASDAQ | MQ | Thu, Aug 10, 2023 | 5.58 | 5.59 | 5.13 | 5.26 | 546 | NASDAQ | MQ | Wed, Aug 9, 2023 | 5.97 | 6.24 | 5.38 | 5.54 | 545 | NASDAQ | MQ | Tue, Aug 8, 2023 | 4.90 | 5.00 | 4.86 | 4.96 | 544 | NASDAQ | MQ | Mon, Aug 7, 2023 | 5.05 | 5.09 | 4.93 | 5.01 | 543 | NASDAQ | MQ | Fri, Aug 4, 2023 | 5.18 | 5.18 | 5.00 | 5.05 | 542 | NASDAQ | MQ | Thu, Aug 3, 2023 | 5.28 | 5.31 | 5.11 | 5.18 | 541 | NASDAQ | MQ | Wed, Aug 2, 2023 | 5.48 | 5.48 | 5.24 | 5.29 | 540 | NASDAQ | MQ | Tue, Aug 1, 2023 | 5.52 | 5.62 | 5.47 | 5.59 | 539 | NASDAQ | MQ | Mon, Jul 31, 2023 | 5.39 | 5.67 | 5.39 | 5.58 | 538 | NASDAQ | MQ | Fri, Jul 28, 2023 | 5.39 | 5.52 | 5.37 | 5.43 | 537 | NASDAQ | MQ | Thu, Jul 27, 2023 | 5.50 | 5.54 | 5.26 | 5.28 | 536 | NASDAQ | MQ | Wed, Jul 26, 2023 | 5.34 | 5.48 | 5.30 | 5.44 | 535 | NASDAQ | MQ | Tue, Jul 25, 2023 | 5.42 | 5.51 | 5.35 | 5.39 | 534 | NASDAQ | MQ | Mon, Jul 24, 2023 | 5.27 | 5.44 | 5.26 | 5.42 | 533 | NASDAQ | MQ | Fri, Jul 21, 2023 | 5.21 | 5.45 | 5.19 | 5.28 | 532 | NASDAQ | MQ | Thu, Jul 20, 2023 | 5.04 | 5.14 | 4.99 | 5.13 | 531 | NASDAQ | MQ | Wed, Jul 19, 2023 | 5.23 | 5.28 | 4.99 | 5.11 | 530 | NASDAQ | MQ | Tue, Jul 18, 2023 | 5.16 | 5.28 | 5.14 | 5.19 | 529 | NASDAQ | MQ | Mon, Jul 17, 2023 | 5.11 | 5.21 | 5.00 | 5.13 | 528 | NASDAQ | MQ | Fri, Jul 14, 2023 | 5.32 | 5.34 | 5.06 | 5.14 | 527 | NASDAQ | MQ | Thu, Jul 13, 2023 | 5.26 | 5.41 | 5.25 | 5.33 | 526 | NASDAQ | MQ | Wed, Jul 12, 2023 | 5.30 | 5.37 | 5.14 | 5.22 | 525 | NASDAQ | MQ | Tue, Jul 11, 2023 | 5.10 | 5.18 | 5.00 | 5.17 | 524 | NASDAQ | MQ | Mon, Jul 10, 2023 | 4.99 | 5.15 | 4.93 | 5.04 | 523 | NASDAQ | MQ | Fri, Jul 7, 2023 | 4.78 | 5.10 | 4.78 | 4.99 | 522 | NASDAQ | MQ | Thu, Jul 6, 2023 | 4.81 | 4.81 | 4.65 | 4.78 | 521 | NASDAQ | MQ | Wed, Jul 5, 2023 | 4.86 | 4.92 | 4.76 | 4.88 | 520 | NASDAQ | MQ | Mon, Jul 3, 2023 | 4.85 | 4.94 | 4.84 | 4.87 | 519 | NASDAQ | MQ | Fri, Jun 30, 2023 | 4.88 | 4.95 | 4.78 | 4.87 | 518 | NASDAQ | MQ | Thu, Jun 29, 2023 | 4.84 | 4.94 | 4.74 | 4.76 | 517 | NASDAQ | MQ | Wed, Jun 28, 2023 | 4.73 | 4.87 | 4.62 | 4.80 | 516 | NASDAQ | MQ | Tue, Jun 27, 2023 | 4.72 | 4.82 | 4.68 | 4.74 | 515 | NASDAQ | MQ | Mon, Jun 26, 2023 | 4.90 | 4.96 | 4.68 | 4.70 | 514 | NASDAQ | MQ | Fri, Jun 23, 2023 | 4.91 | 4.93 | 4.82 | 4.86 | 513 | NASDAQ | MQ | Thu, Jun 22, 2023 | 5.03 | 5.07 | 4.86 | 4.97 | 512 | NASDAQ | MQ | Wed, Jun 21, 2023 | 5.22 | 5.27 | 4.99 | 5.07 | 511 | NASDAQ | MQ | Tue, Jun 20, 2023 | 4.91 | 5.33 | 4.89 | 5.28 | 510 | NASDAQ | MQ | Fri, Jun 16, 2023 | 5.02 | 5.04 | 4.88 | 4.91 | 509 | NASDAQ | MQ | Thu, Jun 15, 2023 | 4.85 | 4.95 | 4.79 | 4.93 | 508 | NASDAQ | MQ | Wed, Jun 14, 2023 | 4.97 | 5.06 | 4.79 | 4.87 | 507 | NASDAQ | MQ | Tue, Jun 13, 2023 | 4.85 | 5.14 | 4.85 | 5.06 | 506 | NASDAQ | MQ | Mon, Jun 12, 2023 | 4.73 | 4.91 | 4.73 | 4.89 | 505 | NASDAQ | MQ | Fri, Jun 9, 2023 | 4.80 | 4.84 | 4.70 | 4.73 | 504 | NASDAQ | MQ | Thu, Jun 8, 2023 | 4.77 | 4.85 | 4.74 | 4.80 | 503 | NASDAQ | MQ | Wed, Jun 7, 2023 | 4.90 | 4.99 | 4.77 | 4.80 | 502 | NASDAQ | MQ | Tue, Jun 6, 2023 | 4.69 | 4.92 | 4.67 | 4.87 | 501 | NASDAQ | MQ | Mon, Jun 5, 2023 | 4.80 | 4.85 | 4.68 | 4.72 | 500 | NASDAQ | MQ | Fri, Jun 2, 2023 | 4.82 | 4.90 | 4.72 | 4.84 | 499 | NASDAQ | MQ | Thu, Jun 1, 2023 | 4.74 | 4.83 | 4.65 | 4.78 | 498 | NASDAQ | MQ | Wed, May 31, 2023 | 4.71 | 4.82 | 4.59 | 4.79 | 497 | NASDAQ | MQ | Tue, May 30, 2023 | 4.74 | 4.84 | 4.67 | 4.74 | 496 | NASDAQ | MQ | Fri, May 26, 2023 | 4.64 | 4.88 | 4.64 | 4.74 | 495 | NASDAQ | MQ | Thu, May 25, 2023 | 4.78 | 4.89 | 4.61 | 4.69 | 494 | NASDAQ | MQ | Wed, May 24, 2023 | 4.60 | 4.80 | 4.56 | 4.76 | 493 | NASDAQ | MQ | Tue, May 23, 2023 | 4.70 | 4.81 | 4.63 | 4.65 | 492 | NASDAQ | MQ | Mon, May 22, 2023 | 4.60 | 4.86 | 4.53 | 4.74 | 491 | NASDAQ | MQ | Fri, May 19, 2023 | 4.50 | 4.63 | 4.46 | 4.48 | 490 | NASDAQ | MQ | Thu, May 18, 2023 | 4.21 | 4.45 | 4.19 | 4.42 | 489 | NASDAQ | MQ | Wed, May 17, 2023 | 4.40 | 4.49 | 4.18 | 4.19 | 488 | NASDAQ | MQ | Tue, May 16, 2023 | 4.64 | 4.64 | 4.38 | 4.39 | 487 | NASDAQ | MQ | Mon, May 15, 2023 | 4.45 | 4.76 | 4.40 | 4.68 | 486 | NASDAQ | MQ | Fri, May 12, 2023 | 4.64 | 4.67 | 4.40 | 4.45 | 485 | NASDAQ | MQ | Thu, May 11, 2023 | 4.23 | 4.65 | 4.12 | 4.60 | 484 | NASDAQ | MQ | Wed, May 10, 2023 | 4.41 | 4.62 | 4.07 | 4.23 | 483 | NASDAQ | MQ | Tue, May 9, 2023 | 4.43 | 4.51 | 4.40 | 4.43 | 482 | NASDAQ | MQ | Mon, May 8, 2023 | 4.30 | 4.57 | 4.30 | 4.46 | 481 | NASDAQ | MQ | Fri, May 5, 2023 | 4.21 | 4.33 | 4.19 | 4.31 | 480 | NASDAQ | MQ | Thu, May 4, 2023 | 4.10 | 4.17 | 4.06 | 4.14 | 479 | NASDAQ | MQ | Wed, May 3, 2023 | 3.94 | 4.19 | 3.93 | 4.06 | 478 | NASDAQ | MQ | Tue, May 2, 2023 | 3.99 | 3.99 | 3.74 | 3.93 | 477 | NASDAQ | MQ | Mon, May 1, 2023 | 4.05 | 4.05 | 3.91 | 4.01 | 476 | NASDAQ | MQ | Fri, Apr 28, 2023 | 4.04 | 4.16 | 4.00 | 4.05 | 475 | NASDAQ | MQ | Thu, Apr 27, 2023 | 4.08 | 4.12 | 3.98 | 4.06 | 474 | NASDAQ | MQ | Wed, Apr 26, 2023 | 4.07 | 4.16 | 4.02 | 4.05 | 473 | NASDAQ | MQ | Tue, Apr 25, 2023 | 4.10 | 4.15 | 4.02 | 4.06 | 472 | NASDAQ | MQ | Mon, Apr 24, 2023 | 4.31 | 4.31 | 4.11 | 4.15 | 471 | NASDAQ | MQ | Fri, Apr 21, 2023 | 4.18 | 4.29 | 4.15 | 4.28 | 470 | NASDAQ | MQ | Thu, Apr 20, 2023 | 4.20 | 4.24 | 4.11 | 4.15 | 469 | NASDAQ | MQ | Wed, Apr 19, 2023 | 4.22 | 4.33 | 4.17 | 4.25 | 468 | NASDAQ | MQ | Tue, Apr 18, 2023 | 4.34 | 4.41 | 4.29 | 4.30 | 467 | NASDAQ | MQ | Mon, Apr 17, 2023 | 4.43 | 4.45 | 4.30 | 4.32 | 466 | NASDAQ | MQ | Fri, Apr 14, 2023 | 4.41 | 4.45 | 4.32 | 4.41 | 465 | NASDAQ | MQ | Thu, Apr 13, 2023 | 4.34 | 4.52 | 4.30 | 4.46 | 464 | NASDAQ | MQ | Wed, Apr 12, 2023 | 4.47 | 4.53 | 4.24 | 4.27 | 463 | NASDAQ | MQ | Tue, Apr 11, 2023 | 4.48 | 4.50 | 4.30 | 4.35 | 462 | NASDAQ | MQ | Mon, Apr 10, 2023 | 4.30 | 4.48 | 4.27 | 4.43 | 461 | NASDAQ | MQ | Thu, Apr 6, 2023 | 4.40 | 4.44 | 4.30 | 4.32 | 460 | NASDAQ | MQ | Wed, Apr 5, 2023 | 4.37 | 4.39 | 4.15 | 4.28 | 459 | NASDAQ | MQ | Tue, Apr 4, 2023 | 4.40 | 4.47 | 4.35 | 4.41 | 458 | NASDAQ | MQ | Mon, Apr 3, 2023 | 4.34 | 4.51 | 4.31 | 4.43 | 457 | NASDAQ | MQ | Fri, Mar 31, 2023 | 4.18 | 4.63 | 4.18 | 4.57 | 456 | NASDAQ | MQ | Thu, Mar 30, 2023 | 4.03 | 4.26 | 3.98 | 4.16 | 455 | NASDAQ | MQ | Wed, Mar 29, 2023 | 3.99 | 4.00 | 3.88 | 3.97 | 454 | NASDAQ | MQ | Tue, Mar 28, 2023 | 3.85 | 3.94 | 3.76 | 3.90 | 453 | NASDAQ | MQ | Mon, Mar 27, 2023 | 3.80 | 3.96 | 3.68 | 3.89 | 452 | NASDAQ | MQ | Fri, Mar 24, 2023 | 3.59 | 3.62 | 3.47 | 3.57 | 451 | NASDAQ | MQ | Thu, Mar 23, 2023 | 3.57 | 3.94 | 3.46 | 3.62 | 450 | NASDAQ | MQ | Wed, Mar 22, 2023 | 4.09 | 4.09 | 3.84 | 3.85 | 449 | NASDAQ | MQ | Tue, Mar 21, 2023 | 4.05 | 4.10 | 3.97 | 4.04 | 448 | NASDAQ | MQ | Mon, Mar 20, 2023 | 4.02 | 4.05 | 3.96 | 3.99 | 447 | NASDAQ | MQ | Fri, Mar 17, 2023 | 4.01 | 4.04 | 3.93 | 4.01 | 446 | NASDAQ | MQ | Thu, Mar 16, 2023 | 4.01 | 4.09 | 3.97 | 4.06 | 445 | NASDAQ | MQ | Wed, Mar 15, 2023 | 4.07 | 4.12 | 3.99 | 4.07 | 444 | NASDAQ | MQ | Tue, Mar 14, 2023 | 4.37 | 4.39 | 4.06 | 4.15 | 443 | NASDAQ | MQ | Mon, Mar 13, 2023 | 4.33 | 4.48 | 4.14 | 4.21 | 442 | NASDAQ | MQ | Fri, Mar 10, 2023 | 4.42 | 4.53 | 4.27 | 4.41 | 441 | NASDAQ | MQ | Thu, Mar 9, 2023 | 4.66 | 4.76 | 4.48 | 4.49 | 440 | NASDAQ | MQ | Wed, Mar 8, 2023 | 4.77 | 4.80 | 4.63 | 4.67 | 439 | NASDAQ | MQ | Tue, Mar 7, 2023 | 5.00 | 5.07 | 4.70 | 4.75 | 438 | NASDAQ | MQ | Mon, Mar 6, 2023 | 4.97 | 5.26 | 4.96 | 5.04 | 437 | NASDAQ | MQ | Fri, Mar 3, 2023 | 4.58 | 5.01 | 4.56 | 4.96 | 436 | NASDAQ | MQ | Thu, Mar 2, 2023 | 4.43 | 4.62 | 4.32 | 4.55 | 435 | NASDAQ | MQ | Wed, Mar 1, 2023 | 4.76 | 4.78 | 4.27 | 4.50 | 434 | NASDAQ | MQ | Tue, Feb 28, 2023 | 5.74 | 5.85 | 5.64 | 5.80 | 433 | NASDAQ | MQ | Mon, Feb 27, 2023 | 5.96 | 5.96 | 5.66 | 5.69 | 432 | NASDAQ | MQ | Fri, Feb 24, 2023 | 5.81 | 5.85 | 5.67 | 5.85 | 431 | NASDAQ | MQ | Thu, Feb 23, 2023 | 6.05 | 6.07 | 5.79 | 5.99 | 430 | NASDAQ | MQ | Wed, Feb 22, 2023 | 5.88 | 6.02 | 5.76 | 5.93 | 429 | NASDAQ | MQ | Tue, Feb 21, 2023 | 5.81 | 5.92 | 5.73 | 5.82 | 428 | NASDAQ | MQ | Fri, Feb 17, 2023 | 6.01 | 6.01 | 5.80 | 5.94 | 427 | NASDAQ | MQ | Thu, Feb 16, 2023 | 6.17 | 6.35 | 6.02 | 6.02 | 426 | NASDAQ | MQ | Wed, Feb 15, 2023 | 6.10 | 6.51 | 6.08 | 6.38 | 425 | NASDAQ | MQ | Tue, Feb 14, 2023 | 5.86 | 6.20 | 5.74 | 6.09 | 424 | NASDAQ | MQ | Mon, Feb 13, 2023 | 5.99 | 6.10 | 5.84 | 5.90 | 423 | NASDAQ | MQ | Fri, Feb 10, 2023 | 6.21 | 6.32 | 5.94 | 5.96 | 422 | NASDAQ | MQ | Thu, Feb 9, 2023 | 6.52 | 6.57 | 6.25 | 6.29 | 421 | NASDAQ | MQ | Wed, Feb 8, 2023 | 6.50 | 6.52 | 6.23 | 6.45 | 420 | NASDAQ | MQ | Tue, Feb 7, 2023 | 6.66 | 6.74 | 6.47 | 6.54 | 419 | NASDAQ | MQ | Mon, Feb 6, 2023 | 6.64 | 6.75 | 6.54 | 6.65 | 418 | NASDAQ | MQ | Fri, Feb 3, 2023 | 7.00 | 7.17 | 6.75 | 6.75 | 417 | NASDAQ | MQ | Thu, Feb 2, 2023 | 7.22 | 7.51 | 7.15 | 7.30 | 416 | NASDAQ | MQ | Wed, Feb 1, 2023 | 6.66 | 6.99 | 6.50 | 6.96 | 415 | NASDAQ | MQ | Tue, Jan 31, 2023 | 6.46 | 6.74 | 6.46 | 6.63 | 414 | NASDAQ | MQ | Mon, Jan 30, 2023 | 6.62 | 6.70 | 6.44 | 6.44 | 413 | NASDAQ | MQ | Fri, Jan 27, 2023 | 6.94 | 7.04 | 6.51 | 6.76 | 412 | NASDAQ | MQ | Thu, Jan 26, 2023 | 7.00 | 7.12 | 6.73 | 7.04 | 411 | NASDAQ | MQ | Wed, Jan 25, 2023 | 6.62 | 6.88 | 6.46 | 6.83 | 410 | NASDAQ | MQ | Tue, Jan 24, 2023 | 6.85 | 7.00 | 6.72 | 6.76 | 409 | NASDAQ | MQ | Mon, Jan 23, 2023 | 6.46 | 6.93 | 6.43 | 6.91 | 408 | NASDAQ | MQ | Fri, Jan 20, 2023 | 6.45 | 6.60 | 6.33 | 6.47 | 407 | NASDAQ | MQ | Thu, Jan 19, 2023 | 6.34 | 6.45 | 6.21 | 6.34 | 406 | NASDAQ | MQ | Wed, Jan 18, 2023 | 6.70 | 6.81 | 6.37 | 6.48 | 405 | NASDAQ | MQ | Tue, Jan 17, 2023 | 6.60 | 6.63 | 6.40 | 6.54 | 404 | NASDAQ | MQ | Fri, Jan 13, 2023 | 6.64 | 6.76 | 6.53 | 6.59 | 403 | NASDAQ | MQ | Thu, Jan 12, 2023 | 6.77 | 6.84 | 6.56 | 6.79 | 402 | NASDAQ | MQ | Wed, Jan 11, 2023 | 6.53 | 6.78 | 6.44 | 6.72 | 401 | NASDAQ | MQ | Tue, Jan 10, 2023 | 6.26 | 6.48 | 6.17 | 6.48 | 400 | NASDAQ | MQ | Mon, Jan 9, 2023 | 6.21 | 6.36 | 6.15 | 6.30 | 399 | NASDAQ | MQ | Fri, Jan 6, 2023 | 5.90 | 6.16 | 5.84 | 6.09 | 398 | NASDAQ | MQ | Thu, Jan 5, 2023 | 6.10 | 6.14 | 5.87 | 5.88 | 397 | NASDAQ | MQ | Wed, Jan 4, 2023 | 6.00 | 6.22 | 5.84 | 6.21 | 396 | NASDAQ | MQ | Tue, Jan 3, 2023 | 6.25 | 6.38 | 5.80 | 5.87 | 395 | NASDAQ | MQ | Fri, Dec 30, 2022 | 5.86 | 6.14 | 5.86 | 6.11 | 394 | NASDAQ | MQ | Thu, Dec 29, 2022 | 5.75 | 6.12 | 5.73 | 6.02 | 393 | NASDAQ | MQ | Wed, Dec 28, 2022 | 5.76 | 5.86 | 5.64 | 5.70 | 392 | NASDAQ | MQ | Tue, Dec 27, 2022 | 5.91 | 5.97 | 5.73 | 5.81 | 391 | NASDAQ | MQ | Fri, Dec 23, 2022 | 6.00 | 6.09 | 5.88 | 6.01 | 390 | NASDAQ | MQ | Thu, Dec 22, 2022 | 6.03 | 6.06 | 5.82 | 6.03 | 389 | NASDAQ | MQ | Wed, Dec 21, 2022 | 6.13 | 6.40 | 6.06 | 6.17 | 388 | NASDAQ | MQ | Tue, Dec 20, 2022 | 6.08 | 6.25 | 6.04 | 6.10 | 387 | NASDAQ | MQ | Mon, Dec 19, 2022 | 6.48 | 6.48 | 6.10 | 6.17 | 386 | NASDAQ | MQ | Fri, Dec 16, 2022 | 6.44 | 6.60 | 6.40 | 6.51 | 385 | NASDAQ | MQ | Thu, Dec 15, 2022 | 6.72 | 6.89 | 6.50 | 6.53 | 384 | NASDAQ | MQ | Wed, Dec 14, 2022 | 6.99 | 7.17 | 6.83 | 6.93 | 383 | NASDAQ | MQ | Tue, Dec 13, 2022 | 7.10 | 7.22 | 6.83 | 7.01 | 382 | NASDAQ | MQ | Mon, Dec 12, 2022 | 6.66 | 6.79 | 6.55 | 6.74 | 381 | NASDAQ | MQ | Fri, Dec 9, 2022 | 6.52 | 6.74 | 6.36 | 6.64 | 380 | NASDAQ | MQ | Thu, Dec 8, 2022 | 6.20 | 6.54 | 6.14 | 6.50 | 379 | NASDAQ | MQ | Wed, Dec 7, 2022 | 6.17 | 6.35 | 6.14 | 6.16 | 378 | NASDAQ | MQ | Tue, Dec 6, 2022 | 6.47 | 6.50 | 6.17 | 6.22 | 377 | NASDAQ | MQ | Mon, Dec 5, 2022 | 6.70 | 6.81 | 6.32 | 6.44 | 376 | NASDAQ | MQ | Fri, Dec 2, 2022 | 6.52 | 6.82 | 6.49 | 6.76 | 375 | NASDAQ | MQ | Thu, Dec 1, 2022 | 6.73 | 6.95 | 6.54 | 6.67 | 374 | NASDAQ | MQ | Wed, Nov 30, 2022 | 6.42 | 6.71 | 6.18 | 6.69 | 373 | NASDAQ | MQ | Tue, Nov 29, 2022 | 6.46 | 6.59 | 6.36 | 6.42 | 372 | NASDAQ | MQ | Mon, Nov 28, 2022 | 6.42 | 6.65 | 6.36 | 6.39 | 371 | NASDAQ | MQ | Fri, Nov 25, 2022 | 6.48 | 6.68 | 6.42 | 6.51 | 370 | NASDAQ | MQ | Wed, Nov 23, 2022 | 6.41 | 6.64 | 6.41 | 6.56 | 369 | NASDAQ | MQ | Tue, Nov 22, 2022 | 6.36 | 6.46 | 6.17 | 6.44 | 368 | NASDAQ | MQ | Mon, Nov 21, 2022 | 6.56 | 6.65 | 6.24 | 6.39 | 367 | NASDAQ | MQ | Fri, Nov 18, 2022 | 6.74 | 6.74 | 6.52 | 6.65 | 366 | NASDAQ | MQ | Thu, Nov 17, 2022 | 6.55 | 6.61 | 6.41 | 6.50 | 365 | NASDAQ | MQ | Wed, Nov 16, 2022 | 7.26 | 7.28 | 6.65 | 6.71 | 364 | NASDAQ | MQ | Tue, Nov 15, 2022 | 7.56 | 7.73 | 7.32 | 7.43 | 363 | NASDAQ | MQ | Mon, Nov 14, 2022 | 7.37 | 7.55 | 7.11 | 7.20 | 362 | NASDAQ | MQ | Fri, Nov 11, 2022 | 7.20 | 7.82 | 7.10 | 7.53 | 361 | NASDAQ | MQ | Thu, Nov 10, 2022 | 7.38 | 8.00 | 6.96 | 7.17 | 360 | NASDAQ | MQ | Wed, Nov 9, 2022 | 6.58 | 6.68 | 6.21 | 6.24 | 359 | NASDAQ | MQ | Tue, Nov 8, 2022 | 6.85 | 7.12 | 6.68 | 6.82 | 358 | NASDAQ | MQ | Mon, Nov 7, 2022 | 7.05 | 7.17 | 6.66 | 6.84 | 357 | NASDAQ | MQ | Fri, Nov 4, 2022 | 7.06 | 7.27 | 6.87 | 6.97 | 356 | NASDAQ | MQ | Thu, Nov 3, 2022 | 7.05 | 7.28 | 6.90 | 6.91 | 355 | NASDAQ | MQ | Wed, Nov 2, 2022 | 7.76 | 7.76 | 7.15 | 7.20 | 354 | NASDAQ | MQ | Tue, Nov 1, 2022 | 8.06 | 8.23 | 7.71 | 7.78 | 353 | NASDAQ | MQ | Mon, Oct 31, 2022 | 7.75 | 7.93 | 7.57 | 7.88 | 352 | NASDAQ | MQ | Fri, Oct 28, 2022 | 7.60 | 7.86 | 7.56 | 7.80 | 351 | NASDAQ | MQ | Thu, Oct 27, 2022 | 7.80 | 7.97 | 7.65 | 7.66 | 350 | NASDAQ | MQ | Wed, Oct 26, 2022 | 7.61 | 7.93 | 7.56 | 7.80 | 349 | NASDAQ | MQ | Tue, Oct 25, 2022 | 7.12 | 7.74 | 7.10 | 7.71 | 348 | NASDAQ | MQ | Mon, Oct 24, 2022 | 7.48 | 7.66 | 6.96 | 7.12 | 347 | NASDAQ | MQ | Fri, Oct 21, 2022 | 7.16 | 7.51 | 6.91 | 7.48 | 346 | NASDAQ | MQ | Thu, Oct 20, 2022 | 6.95 | 7.66 | 6.93 | 7.26 | 345 | NASDAQ | MQ | Wed, Oct 19, 2022 | 7.19 | 7.26 | 6.70 | 6.82 | 344 | NASDAQ | MQ | Tue, Oct 18, 2022 | 7.17 | 7.40 | 7.04 | 7.34 | 343 | NASDAQ | MQ | Mon, Oct 17, 2022 | 6.73 | 7.02 | 6.71 | 6.92 | 342 | NASDAQ | MQ | Fri, Oct 14, 2022 | 7.04 | 7.14 | 6.50 | 6.50 | 341 | NASDAQ | MQ | Thu, Oct 13, 2022 | 6.74 | 7.02 | 6.57 | 6.85 | 340 | NASDAQ | MQ | Wed, Oct 12, 2022 | 6.95 | 7.17 | 6.73 | 7.07 | 339 | NASDAQ | MQ | Tue, Oct 11, 2022 | 7.03 | 7.21 | 6.71 | 6.96 | 338 | NASDAQ | MQ | Mon, Oct 10, 2022 | 7.17 | 7.24 | 6.93 | 7.06 | 337 | NASDAQ | MQ | Fri, Oct 7, 2022 | 7.21 | 7.34 | 7.06 | 7.19 | 336 | NASDAQ | MQ | Thu, Oct 6, 2022 | 7.50 | 7.78 | 7.41 | 7.44 | 335 | NASDAQ | MQ | Wed, Oct 5, 2022 | 7.43 | 7.63 | 7.39 | 7.49 | 334 | NASDAQ | MQ | Tue, Oct 4, 2022 | 7.58 | 7.85 | 7.51 | 7.73 | 333 | NASDAQ | MQ | Mon, Oct 3, 2022 | 7.29 | 7.45 | 7.02 | 7.32 | 332 | NASDAQ | MQ | Fri, Sep 30, 2022 | 7.05 | 7.43 | 7.00 | 7.12 | 331 | NASDAQ | MQ | Thu, Sep 29, 2022 | 7.22 | 7.34 | 6.89 | 7.08 | 330 | NASDAQ | MQ | Wed, Sep 28, 2022 | 6.75 | 7.41 | 6.75 | 7.37 | 329 | NASDAQ | MQ | Tue, Sep 27, 2022 | 6.87 | 7.06 | 6.54 | 6.71 | 328 | NASDAQ | MQ | Mon, Sep 26, 2022 | 6.72 | 7.01 | 6.54 | 6.66 | 327 | NASDAQ | MQ | Fri, Sep 23, 2022 | 6.62 | 6.83 | 6.43 | 6.74 | 326 | NASDAQ | MQ | Thu, Sep 22, 2022 | 7.05 | 7.25 | 6.64 | 6.73 | 325 | NASDAQ | MQ | Wed, Sep 21, 2022 | 7.18 | 7.61 | 7.07 | 7.12 | 324 | NASDAQ | MQ | Tue, Sep 20, 2022 | 7.16 | 7.42 | 7.08 | 7.11 | 323 | NASDAQ | MQ | Mon, Sep 19, 2022 | 7.14 | 7.30 | 7.08 | 7.29 | 322 | NASDAQ | MQ | Fri, Sep 16, 2022 | 7.74 | 7.76 | 7.25 | 7.26 | 321 | NASDAQ | MQ | Thu, Sep 15, 2022 | 8.06 | 8.63 | 7.83 | 7.85 | 320 | NASDAQ | MQ | Wed, Sep 14, 2022 | 7.63 | 7.87 | 7.32 | 7.86 | 319 | NASDAQ | MQ | Tue, Sep 13, 2022 | 7.45 | 7.74 | 7.40 | 7.63 | 318 | NASDAQ | MQ | Mon, Sep 12, 2022 | 7.85 | 8.10 | 7.73 | 7.96 | 317 | NASDAQ | MQ | Fri, Sep 9, 2022 | 7.54 | 7.92 | 7.45 | 7.85 | 316 | NASDAQ | MQ | Thu, Sep 8, 2022 | 7.18 | 7.50 | 7.09 | 7.38 | 315 | NASDAQ | MQ | Wed, Sep 7, 2022 | 7.17 | 7.54 | 7.13 | 7.51 | 314 | NASDAQ | MQ | Tue, Sep 6, 2022 | 7.18 | 7.33 | 6.98 | 7.21 | 313 | NASDAQ | MQ | Fri, Sep 2, 2022 | 7.50 | 7.54 | 7.08 | 7.16 | 312 | NASDAQ | MQ | Thu, Sep 1, 2022 | 7.63 | 7.63 | 7.13 | 7.34 | 311 | NASDAQ | MQ | Wed, Aug 31, 2022 | 7.78 | 8.07 | 7.71 | 7.79 | 310 | NASDAQ | MQ | Tue, Aug 30, 2022 | 7.52 | 7.71 | 7.47 | 7.63 | 309 | NASDAQ | MQ | Mon, Aug 29, 2022 | 7.19 | 7.65 | 7.13 | 7.41 | 308 | NASDAQ | MQ | Fri, Aug 26, 2022 | 7.55 | 7.69 | 7.20 | 7.31 | 307 | NASDAQ | MQ | Thu, Aug 25, 2022 | 7.77 | 7.93 | 7.54 | 7.63 | 306 | NASDAQ | MQ | Wed, Aug 24, 2022 | 7.41 | 7.90 | 7.41 | 7.74 | 305 | NASDAQ | MQ | Tue, Aug 23, 2022 | 7.47 | 7.85 | 7.35 | 7.35 | 304 | NASDAQ | MQ | Mon, Aug 22, 2022 | 7.31 | 7.60 | 7.21 | 7.47 | 303 | NASDAQ | MQ | Fri, Aug 19, 2022 | 7.95 | 7.96 | 7.55 | 7.56 | 302 | NASDAQ | MQ | Thu, Aug 18, 2022 | 7.75 | 8.14 | 7.61 | 8.08 | 301 | NASDAQ | MQ | Wed, Aug 17, 2022 | 8.04 | 8.10 | 7.72 | 7.79 | 300 | NASDAQ | MQ | Tue, Aug 16, 2022 | 8.49 | 8.53 | 7.95 | 8.20 | 299 | NASDAQ | MQ | Mon, Aug 15, 2022 | 8.39 | 8.72 | 8.35 | 8.57 | 298 | NASDAQ | MQ | Fri, Aug 12, 2022 | 8.62 | 8.79 | 8.34 | 8.51 | 297 | NASDAQ | MQ | Thu, Aug 11, 2022 | 10.00 | 10.00 | 8.05 | 8.34 | 296 | NASDAQ | MQ | Wed, Aug 10, 2022 | 11.06 | 11.14 | 10.61 | 11.05 | 295 | NASDAQ | MQ | Tue, Aug 9, 2022 | 10.72 | 10.85 | 10.18 | 10.38 | 294 | NASDAQ | MQ | Mon, Aug 8, 2022 | 10.68 | 11.28 | 10.58 | 10.91 | 293 | NASDAQ | MQ | Fri, Aug 5, 2022 | 10.48 | 10.97 | 10.38 | 10.57 | 292 | NASDAQ | MQ | Thu, Aug 4, 2022 | 9.35 | 11.01 | 7.30 | 10.96 | 291 | NASDAQ | MQ | Wed, Aug 3, 2022 | 10.94 | 11.26 | 10.71 | 11.21 | 290 | NASDAQ | MQ | Tue, Aug 2, 2022 | 9.87 | 10.71 | 9.86 | 10.68 | 289 | NASDAQ | MQ | Mon, Aug 1, 2022 | 9.45 | 10.15 | 9.28 | 10.04 | 288 | NASDAQ | MQ | Fri, Jul 29, 2022 | 9.59 | 9.74 | 9.28 | 9.59 | 287 | NASDAQ | MQ | Thu, Jul 28, 2022 | 9.30 | 9.72 | 9.28 | 9.55 | 286 | NASDAQ | MQ | Wed, Jul 27, 2022 | 9.00 | 9.38 | 8.92 | 9.35 | 285 | NASDAQ | MQ | Tue, Jul 26, 2022 | 8.76 | 8.79 | 8.55 | 8.71 | 284 | NASDAQ | MQ | Mon, Jul 25, 2022 | 9.02 | 9.02 | 8.65 | 8.90 | 283 | NASDAQ | MQ | Fri, Jul 22, 2022 | 9.30 | 9.49 | 8.84 | 8.96 | 282 | NASDAQ | MQ | Thu, Jul 21, 2022 | 9.24 | 9.43 | 9.06 | 9.31 | 281 | NASDAQ | MQ | Wed, Jul 20, 2022 | 9.00 | 9.41 | 8.74 | 9.35 | 280 | NASDAQ | MQ | Tue, Jul 19, 2022 | 8.87 | 8.99 | 8.49 | 8.92 | 279 | NASDAQ | MQ | Mon, Jul 18, 2022 | 8.66 | 9.03 | 8.51 | 8.65 | 278 | NASDAQ | MQ | Fri, Jul 15, 2022 | 8.00 | 8.51 | 7.92 | 8.50 | 277 | NASDAQ | MQ | Thu, Jul 14, 2022 | 8.09 | 8.09 | 7.72 | 7.78 | 276 | NASDAQ | MQ | Wed, Jul 13, 2022 | 7.92 | 8.17 | 7.71 | 8.03 | 275 | NASDAQ | MQ | Tue, Jul 12, 2022 | 8.64 | 8.99 | 8.12 | 8.23 | 274 | NASDAQ | MQ | Mon, Jul 11, 2022 | 8.74 | 8.78 | 8.28 | 8.60 | 273 | NASDAQ | MQ | Fri, Jul 8, 2022 | 9.00 | 9.25 | 8.76 | 8.85 | 272 | NASDAQ | MQ | Thu, Jul 7, 2022 | 8.71 | 9.20 | 8.48 | 9.17 | 271 | NASDAQ | MQ | Wed, Jul 6, 2022 | 8.90 | 9.11 | 8.56 | 8.66 | 270 | NASDAQ | MQ | Tue, Jul 5, 2022 | 8.26 | 8.94 | 8.00 | 8.90 | 269 | NASDAQ | MQ | Fri, Jul 1, 2022 | 8.11 | 8.46 | 7.93 | 8.43 | 268 | NASDAQ | MQ | Thu, Jun 30, 2022 | 8.38 | 8.45 | 7.85 | 8.11 | 267 | NASDAQ | MQ | Wed, Jun 29, 2022 | 9.05 | 9.13 | 8.49 | 8.58 | 266 | NASDAQ | MQ | Tue, Jun 28, 2022 | 9.69 | 9.96 | 9.13 | 9.16 | 265 | NASDAQ | MQ | Mon, Jun 27, 2022 | 10.16 | 10.26 | 9.34 | 9.75 | 264 | NASDAQ | MQ | Fri, Jun 24, 2022 | 10.38 | 10.86 | 9.92 | 10.11 | 263 | NASDAQ | MQ | Thu, Jun 23, 2022 | 9.60 | 10.30 | 9.51 | 10.25 | 262 | NASDAQ | MQ | Wed, Jun 22, 2022 | 9.38 | 10.02 | 9.38 | 9.61 | 261 | NASDAQ | MQ | Tue, Jun 21, 2022 | 9.59 | 10.46 | 9.54 | 9.62 | 260 | NASDAQ | MQ | Fri, Jun 17, 2022 | 8.85 | 9.56 | 8.79 | 9.34 | 259 | NASDAQ | MQ | Thu, Jun 16, 2022 | 8.99 | 9.29 | 8.64 | 8.75 | 258 | NASDAQ | MQ | Wed, Jun 15, 2022 | 8.84 | 9.70 | 8.84 | 9.45 | 257 | NASDAQ | MQ | Tue, Jun 14, 2022 | 8.75 | 9.03 | 8.29 | 8.82 | 256 | NASDAQ | MQ | Mon, Jun 13, 2022 | 9.02 | 9.32 | 8.56 | 8.73 | 255 | NASDAQ | MQ | Fri, Jun 10, 2022 | 9.78 | 10.03 | 9.10 | 9.59 | 254 | NASDAQ | MQ | Thu, Jun 9, 2022 | 11.48 | 11.66 | 9.86 | 10.00 | 253 | NASDAQ | MQ | Wed, Jun 8, 2022 | 11.35 | 11.94 | 11.33 | 11.62 | 252 | NASDAQ | MQ | Tue, Jun 7, 2022 | 11.40 | 11.98 | 11.08 | 11.42 | 251 | NASDAQ | MQ | Mon, Jun 6, 2022 | 11.35 | 12.06 | 11.11 | 11.57 | 250 | NASDAQ | MQ | Fri, Jun 3, 2022 | 10.79 | 11.44 | 10.60 | 10.98 | 249 | NASDAQ | MQ | Thu, Jun 2, 2022 | 10.36 | 11.45 | 10.26 | 11.08 | 248 | NASDAQ | MQ | Wed, Jun 1, 2022 | 10.47 | 10.88 | 10.10 | 10.43 | 247 | NASDAQ | MQ | Tue, May 31, 2022 | 11.04 | 11.18 | 9.99 | 10.47 | 246 | NASDAQ | MQ | Fri, May 27, 2022 | 10.75 | 11.16 | 10.64 | 11.00 | 245 | NASDAQ | MQ | Thu, May 26, 2022 | 9.95 | 11.06 | 9.85 | 11.04 | 244 | NASDAQ | MQ | Wed, May 25, 2022 | 9.32 | 9.94 | 9.23 | 9.90 | 243 | NASDAQ | MQ | Tue, May 24, 2022 | 9.70 | 9.70 | 9.06 | 9.39 | 242 | NASDAQ | MQ | Mon, May 23, 2022 | 9.66 | 9.98 | 9.38 | 9.73 | 241 | NASDAQ | MQ | Fri, May 20, 2022 | 9.94 | 10.08 | 9.29 | 9.84 | 240 | NASDAQ | MQ | Thu, May 19, 2022 | 9.04 | 10.09 | 8.96 | 9.84 | 239 | NASDAQ | MQ | Wed, May 18, 2022 | 9.00 | 9.49 | 8.87 | 9.10 | 238 | NASDAQ | MQ | Tue, May 17, 2022 | 8.88 | 9.27 | 8.63 | 9.22 | 237 | NASDAQ | MQ | Mon, May 16, 2022 | 8.64 | 9.14 | 8.41 | 8.71 | 236 | NASDAQ | MQ | Fri, May 13, 2022 | 8.15 | 8.99 | 8.15 | 8.85 | 235 | NASDAQ | MQ | Thu, May 12, 2022 | 6.09 | 8.47 | 6.05 | 7.88 | 234 | NASDAQ | MQ | Wed, May 11, 2022 | 6.80 | 7.31 | 6.39 | 6.63 | 233 | NASDAQ | MQ | Tue, May 10, 2022 | 7.29 | 7.69 | 6.52 | 7.03 | 232 | NASDAQ | MQ | Mon, May 9, 2022 | 7.58 | 7.73 | 7.03 | 7.21 | 231 | NASDAQ | MQ | Fri, May 6, 2022 | 8.90 | 8.91 | 7.75 | 7.83 | 230 | NASDAQ | MQ | Thu, May 5, 2022 | 9.48 | 9.50 | 8.81 | 9.03 | 229 | NASDAQ | MQ | Wed, May 4, 2022 | 9.49 | 9.71 | 8.61 | 9.66 | 228 | NASDAQ | MQ | Tue, May 3, 2022 | 9.68 | 9.96 | 9.25 | 9.29 | 227 | NASDAQ | MQ | Mon, May 2, 2022 | 9.20 | 9.80 | 8.95 | 9.75 | 226 | NASDAQ | MQ | Fri, Apr 29, 2022 | 9.62 | 10.08 | 9.28 | 9.30 | 225 | NASDAQ | MQ | Thu, Apr 28, 2022 | 9.51 | 9.92 | 9.09 | 9.83 | 224 | NASDAQ | MQ | Wed, Apr 27, 2022 | 9.15 | 9.71 | 9.03 | 9.28 | 223 | NASDAQ | MQ | Tue, Apr 26, 2022 | 9.69 | 9.80 | 9.16 | 9.26 | 222 | NASDAQ | MQ | Mon, Apr 25, 2022 | 9.24 | 9.78 | 9.13 | 9.76 | 221 | NASDAQ | MQ | Fri, Apr 22, 2022 | 9.66 | 9.85 | 9.31 | 9.33 | 220 | NASDAQ | MQ | Thu, Apr 21, 2022 | 10.98 | 11.17 | 9.56 | 9.67 | 219 | NASDAQ | MQ | Wed, Apr 20, 2022 | 11.51 | 11.66 | 10.77 | 10.87 | 218 | NASDAQ | MQ | Tue, Apr 19, 2022 | 10.65 | 11.59 | 10.35 | 11.51 | 217 | NASDAQ | MQ | Mon, Apr 18, 2022 | 11.12 | 11.15 | 10.40 | 10.74 | 216 | NASDAQ | MQ | Thu, Apr 14, 2022 | 11.70 | 11.73 | 11.15 | 11.22 | 215 | NASDAQ | MQ | Wed, Apr 13, 2022 | 10.96 | 12.00 | 10.72 | 11.52 | 214 | NASDAQ | MQ | Tue, Apr 12, 2022 | 11.28 | 11.51 | 10.82 | 10.99 | 213 | NASDAQ | MQ | Mon, Apr 11, 2022 | 10.59 | 11.08 | 10.19 | 10.95 | 212 | NASDAQ | MQ | Fri, Apr 8, 2022 | 10.78 | 10.94 | 10.37 | 10.78 | 211 | NASDAQ | MQ | Thu, Apr 7, 2022 | 10.97 | 11.06 | 10.37 | 10.91 | 210 | NASDAQ | MQ | Wed, Apr 6, 2022 | 11.15 | 11.25 | 10.61 | 11.02 | 209 | NASDAQ | MQ | Tue, Apr 5, 2022 | 11.83 | 12.03 | 11.28 | 11.43 | 208 | NASDAQ | MQ | Mon, Apr 4, 2022 | 11.25 | 11.87 | 11.01 | 11.55 | 207 | NASDAQ | MQ | Fri, Apr 1, 2022 | 11.15 | 11.43 | 10.87 | 11.10 | 206 | NASDAQ | MQ | Thu, Mar 31, 2022 | 11.36 | 11.60 | 11.03 | 11.04 | 205 | NASDAQ | MQ | Wed, Mar 30, 2022 | 11.52 | 11.92 | 10.93 | 11.27 | 204 | NASDAQ | MQ | Tue, Mar 29, 2022 | 11.20 | 12.20 | 10.90 | 11.73 | 203 | NASDAQ | MQ | Mon, Mar 28, 2022 | 11.16 | 11.42 | 10.58 | 11.14 | 202 | NASDAQ | MQ | Fri, Mar 25, 2022 | 12.12 | 12.12 | 10.62 | 11.02 | 201 | NASDAQ | MQ | Thu, Mar 24, 2022 | 11.16 | 12.41 | 10.89 | 12.10 | 200 | NASDAQ | MQ | Wed, Mar 23, 2022 | 11.18 | 11.74 | 10.82 | 11.20 | 199 | NASDAQ | MQ | Tue, Mar 22, 2022 | 10.89 | 11.63 | 10.32 | 11.36 | 198 | NASDAQ | MQ | Mon, Mar 21, 2022 | 11.40 | 11.52 | 10.74 | 11.03 | 197 | NASDAQ | MQ | Fri, Mar 18, 2022 | 10.60 | 11.72 | 10.59 | 11.61 | 196 | NASDAQ | MQ | Thu, Mar 17, 2022 | 10.01 | 11.17 | 9.76 | 10.88 | 195 | NASDAQ | MQ | Wed, Mar 16, 2022 | 8.80 | 10.34 | 8.60 | 10.25 | 194 | NASDAQ | MQ | Tue, Mar 15, 2022 | 8.47 | 8.78 | 8.24 | 8.72 | 193 | NASDAQ | MQ | Mon, Mar 14, 2022 | 9.74 | 9.74 | 8.50 | 8.52 | 192 | NASDAQ | MQ | Fri, Mar 11, 2022 | 10.16 | 10.78 | 9.82 | 10.01 | 191 | NASDAQ | MQ | Thu, Mar 10, 2022 | 11.03 | 11.43 | 9.87 | 10.22 | 190 | NASDAQ | MQ | Wed, Mar 9, 2022 | 10.08 | 11.02 | 9.96 | 10.71 | 189 | NASDAQ | MQ | Tue, Mar 8, 2022 | 9.22 | 10.12 | 8.83 | 9.73 | 188 | NASDAQ | MQ | Mon, Mar 7, 2022 | 9.56 | 10.10 | 9.17 | 9.27 | 187 | NASDAQ | MQ | Fri, Mar 4, 2022 | 10.47 | 10.74 | 9.15 | 9.50 | 186 | NASDAQ | MQ | Thu, Mar 3, 2022 | 11.47 | 11.52 | 10.56 | 10.66 | 185 | NASDAQ | MQ | Wed, Mar 2, 2022 | 11.73 | 11.75 | 10.66 | 11.58 | 184 | NASDAQ | MQ | Tue, Mar 1, 2022 | 11.78 | 12.05 | 11.38 | 11.56 | 183 | NASDAQ | MQ | Mon, Feb 28, 2022 | 11.02 | 12.09 | 10.90 | 11.73 | 182 | NASDAQ | MQ | Fri, Feb 25, 2022 | 10.54 | 11.42 | 10.49 | 11.11 | 181 | NASDAQ | MQ | Thu, Feb 24, 2022 | 8.48 | 10.07 | 8.40 | 10.03 | 180 | NASDAQ | MQ | Wed, Feb 23, 2022 | 9.41 | 9.66 | 8.91 | 8.97 | 179 | NASDAQ | MQ | Tue, Feb 22, 2022 | 9.77 | 10.17 | 9.17 | 9.27 | 178 | NASDAQ | MQ | Fri, Feb 18, 2022 | 10.41 | 10.54 | 9.80 | 9.97 | 177 | NASDAQ | MQ | Thu, Feb 17, 2022 | 11.31 | 11.45 | 10.28 | 10.43 | 176 | NASDAQ | MQ | Wed, Feb 16, 2022 | 11.88 | 11.96 | 11.34 | 11.49 | 175 | NASDAQ | MQ | Tue, Feb 15, 2022 | 11.22 | 12.04 | 11.11 | 11.96 | 174 | NASDAQ | MQ | Mon, Feb 14, 2022 | 11.02 | 11.58 | 10.83 | 10.99 | 173 | NASDAQ | MQ | Fri, Feb 11, 2022 | 10.94 | 11.97 | 10.81 | 11.01 | 172 | NASDAQ | MQ | Thu, Feb 10, 2022 | 11.89 | 12.63 | 10.81 | 11.03 | 171 | NASDAQ | MQ | Wed, Feb 9, 2022 | 10.75 | 11.16 | 10.41 | 11.12 | 170 | NASDAQ | MQ | Tue, Feb 8, 2022 | 10.03 | 10.56 | 9.74 | 10.48 | 169 | NASDAQ | MQ | Mon, Feb 7, 2022 | 10.16 | 10.93 | 10.03 | 10.18 | 168 | NASDAQ | MQ | Fri, Feb 4, 2022 | 9.91 | 10.18 | 9.38 | 10.15 | 167 | NASDAQ | MQ | Thu, Feb 3, 2022 | 10.59 | 10.88 | 9.74 | 9.82 | 166 | NASDAQ | MQ | Wed, Feb 2, 2022 | 12.03 | 12.21 | 11.07 | 11.13 | 165 | NASDAQ | MQ | Tue, Feb 1, 2022 | 11.81 | 12.74 | 11.70 | 12.43 | 164 | NASDAQ | MQ | Mon, Jan 31, 2022 | 10.57 | 12.33 | 10.57 | 11.80 | 163 | NASDAQ | MQ | Fri, Jan 28, 2022 | 10.22 | 10.53 | 9.77 | 10.53 | 162 | NASDAQ | MQ | Thu, Jan 27, 2022 | 10.96 | 11.26 | 10.23 | 10.28 | 161 | NASDAQ | MQ | Wed, Jan 26, 2022 | 11.68 | 11.95 | 10.63 | 10.74 | 160 | NASDAQ | MQ | Tue, Jan 25, 2022 | 11.07 | 11.59 | 10.89 | 11.20 | 159 | NASDAQ | MQ | Mon, Jan 24, 2022 | 11.03 | 11.49 | 9.91 | 11.45 | 158 | NASDAQ | MQ | Fri, Jan 21, 2022 | 12.25 | 12.61 | 11.56 | 11.81 | 157 | NASDAQ | MQ | Thu, Jan 20, 2022 | 12.64 | 13.86 | 12.51 | 12.53 | 156 | NASDAQ | MQ | Wed, Jan 19, 2022 | 12.71 | 13.14 | 12.38 | 12.54 | 155 | NASDAQ | MQ | Tue, Jan 18, 2022 | 13.12 | 13.68 | 12.57 | 12.68 | 154 | NASDAQ | MQ | Fri, Jan 14, 2022 | 14.21 | 14.75 | 12.93 | 13.71 | 153 | NASDAQ | MQ | Thu, Jan 13, 2022 | 15.64 | 16.08 | 14.44 | 14.48 | 152 | NASDAQ | MQ | Wed, Jan 12, 2022 | 15.80 | 15.99 | 14.92 | 15.16 | 151 | NASDAQ | MQ | Tue, Jan 11, 2022 | 14.54 | 16.07 | 14.30 | 15.78 | 150 | NASDAQ | MQ | Mon, Jan 10, 2022 | 15.11 | 15.11 | 13.83 | 14.71 | 149 | NASDAQ | MQ | Fri, Jan 7, 2022 | 15.05 | 16.10 | 15.05 | 15.57 | 148 | NASDAQ | MQ | Thu, Jan 6, 2022 | 15.23 | 15.67 | 14.75 | 15.34 | 147 | NASDAQ | MQ | Wed, Jan 5, 2022 | 16.66 | 16.75 | 15.22 | 15.63 | 146 | NASDAQ | MQ | Tue, Jan 4, 2022 | 18.00 | 18.12 | 16.78 | 17.22 | 145 | NASDAQ | MQ | Mon, Jan 3, 2022 | 17.37 | 18.13 | 16.63 | 18.00 | 144 | NASDAQ | MQ | Fri, Dec 31, 2021 | 17.28 | 17.70 | 17.14 | 17.17 | 143 | NASDAQ | MQ | Thu, Dec 30, 2021 | 16.88 | 18.01 | 16.82 | 17.39 | 142 | NASDAQ | MQ | Wed, Dec 29, 2021 | 16.84 | 17.15 | 16.13 | 16.83 | 141 | NASDAQ | MQ | Tue, Dec 28, 2021 | 17.07 | 17.47 | 16.81 | 16.92 | 140 | NASDAQ | MQ | Mon, Dec 27, 2021 | 17.48 | 17.50 | 16.87 | 17.09 | 139 | NASDAQ | MQ | Thu, Dec 23, 2021 | 17.21 | 17.88 | 16.90 | 17.44 | 138 | NASDAQ | MQ | Wed, Dec 22, 2021 | 17.52 | 17.84 | 17.15 | 17.40 | 137 | NASDAQ | MQ | Tue, Dec 21, 2021 | 16.55 | 17.67 | 16.34 | 17.52 | 136 | NASDAQ | MQ | Mon, Dec 20, 2021 | 15.95 | 16.73 | 15.90 | 16.53 | 135 | NASDAQ | MQ | Fri, Dec 17, 2021 | 15.26 | 16.91 | 15.15 | 16.88 | 134 | NASDAQ | MQ | Thu, Dec 16, 2021 | 18.12 | 18.13 | 15.11 | 15.76 | 133 | NASDAQ | MQ | Wed, Dec 15, 2021 | 16.93 | 17.46 | 16.05 | 17.10 | 132 | NASDAQ | MQ | Tue, Dec 14, 2021 | 16.44 | 17.31 | 16.20 | 16.98 | 131 | NASDAQ | MQ | Mon, Dec 13, 2021 | 17.68 | 17.89 | 16.57 | 17.01 | 130 | NASDAQ | MQ | Fri, Dec 10, 2021 | 18.03 | 18.59 | 17.56 | 17.74 | 129 | NASDAQ | MQ | Thu, Dec 9, 2021 | 18.43 | 19.30 | 17.55 | 17.81 | 128 | NASDAQ | MQ | Wed, Dec 8, 2021 | 19.50 | 19.72 | 18.66 | 19.11 | 127 | NASDAQ | MQ | Tue, Dec 7, 2021 | 18.92 | 19.94 | 18.79 | 19.28 | 126 | NASDAQ | MQ | Mon, Dec 6, 2021 | 17.46 | 18.21 | 16.15 | 17.70 | 125 | NASDAQ | MQ | Fri, Dec 3, 2021 | 19.01 | 19.02 | 16.90 | 17.89 | 124 | NASDAQ | MQ | Thu, Dec 2, 2021 | 18.57 | 19.35 | 17.52 | 19.26 | 123 | NASDAQ | MQ | Wed, Dec 1, 2021 | 20.00 | 21.01 | 18.44 | 18.54 | 122 | NASDAQ | MQ | Tue, Nov 30, 2021 | 20.17 | 20.65 | 18.93 | 19.66 | 121 | NASDAQ | MQ | Mon, Nov 29, 2021 | 22.50 | 22.61 | 20.04 | 20.51 | 120 | NASDAQ | MQ | Fri, Nov 26, 2021 | 22.07 | 22.21 | 21.25 | 22.05 | 119 | NASDAQ | MQ | Wed, Nov 24, 2021 | 20.29 | 22.67 | 19.93 | 22.49 | 118 | NASDAQ | MQ | Tue, Nov 23, 2021 | 20.85 | 21.35 | 19.95 | 20.47 | 117 | NASDAQ | MQ | Mon, Nov 22, 2021 | 23.60 | 23.98 | 20.31 | 21.38 | 116 | NASDAQ | MQ | Fri, Nov 19, 2021 | 23.77 | 24.06 | 22.95 | 23.88 | 115 | NASDAQ | MQ | Thu, Nov 18, 2021 | 24.43 | 24.71 | 23.62 | 23.95 | 114 | NASDAQ | MQ | Wed, Nov 17, 2021 | 23.20 | 24.24 | 22.30 | 24.18 | 113 | NASDAQ | MQ | Tue, Nov 16, 2021 | 24.32 | 24.32 | 22.66 | 23.40 | 112 | NASDAQ | MQ | Mon, Nov 15, 2021 | 24.53 | 25.26 | 23.55 | 24.47 | 111 | NASDAQ | MQ | Fri, Nov 12, 2021 | 24.51 | 26.84 | 23.60 | 24.29 | 110 | NASDAQ | MQ | Thu, Nov 11, 2021 | 29.50 | 30.28 | 23.69 | 23.75 | 109 | NASDAQ | MQ | Wed, Nov 10, 2021 | 25.92 | 26.64 | 24.69 | 25.11 | 108 | NASDAQ | MQ | Tue, Nov 9, 2021 | 28.10 | 28.79 | 26.16 | 26.50 | 107 | NASDAQ | MQ | Mon, Nov 8, 2021 | 27.36 | 28.13 | 26.21 | 28.10 | 106 | NASDAQ | MQ | Fri, Nov 5, 2021 | 27.50 | 28.49 | 25.75 | 27.28 | 105 | NASDAQ | MQ | Thu, Nov 4, 2021 | 30.90 | 30.99 | 28.00 | 28.23 | 104 | NASDAQ | MQ | Wed, Nov 3, 2021 | 31.20 | 31.60 | 28.75 | 30.81 | 103 | NASDAQ | MQ | Tue, Nov 2, 2021 | 34.47 | 34.48 | 30.77 | 32.53 | 102 | NASDAQ | MQ | Mon, Nov 1, 2021 | 31.36 | 34.15 | 30.95 | 33.25 | 101 | NASDAQ | MQ | Fri, Oct 29, 2021 | 30.56 | 32.40 | 29.88 | 30.60 | 100 | NASDAQ | MQ | Thu, Oct 28, 2021 | 31.58 | 35.09 | 29.70 | 31.19 | 99 | NASDAQ | MQ | Wed, Oct 27, 2021 | 33.05 | 37.90 | 31.75 | 32.36 | 98 | NASDAQ | MQ | Tue, Oct 26, 2021 | 29.00 | 32.41 | 27.52 | 32.10 | 97 | NASDAQ | MQ | Mon, Oct 25, 2021 | 25.50 | 29.21 | 25.50 | 28.28 | 96 | NASDAQ | MQ | Fri, Oct 22, 2021 | 27.40 | 27.45 | 24.86 | 25.41 | 95 | NASDAQ | MQ | Thu, Oct 21, 2021 | 26.65 | 27.59 | 26.11 | 27.47 | 94 | NASDAQ | MQ | Wed, Oct 20, 2021 | 25.66 | 27.78 | 25.55 | 27.48 | 93 | NASDAQ | MQ | Tue, Oct 19, 2021 | 23.82 | 25.40 | 23.72 | 24.63 | 92 | NASDAQ | MQ | Mon, Oct 18, 2021 | 22.66 | 24.35 | 21.63 | 22.99 | 91 | NASDAQ | MQ | Fri, Oct 15, 2021 | 23.06 | 23.40 | 22.27 | 22.51 | 90 | NASDAQ | MQ | Thu, Oct 14, 2021 | 22.88 | 23.56 | 22.61 | 22.72 | 89 | NASDAQ | MQ | Wed, Oct 13, 2021 | 20.96 | 22.65 | 20.70 | 22.46 | 88 | NASDAQ | MQ | Tue, Oct 12, 2021 | 20.25 | 20.87 | 19.90 | 20.67 | 87 | NASDAQ | MQ | Mon, Oct 11, 2021 | 21.65 | 21.80 | 19.78 | 19.84 | 86 | NASDAQ | MQ | Fri, Oct 8, 2021 | 22.50 | 22.59 | 21.29 | 21.84 | 85 | NASDAQ | MQ | Thu, Oct 7, 2021 | 22.62 | 23.25 | 22.15 | 22.15 | 84 | NASDAQ | MQ | Wed, Oct 6, 2021 | 20.50 | 22.03 | 20.42 | 21.73 | 83 | NASDAQ | MQ | Tue, Oct 5, 2021 | 21.03 | 21.14 | 20.35 | 20.87 | 82 | NASDAQ | MQ | Mon, Oct 4, 2021 | 21.52 | 21.63 | 20.01 | 20.84 | 81 | NASDAQ | MQ | Fri, Oct 1, 2021 | 22.21 | 22.45 | 21.50 | 21.89 | 80 | NASDAQ | MQ | Thu, Sep 30, 2021 | 23.00 | 23.80 | 22.07 | 22.12 | 79 | NASDAQ | MQ | Wed, Sep 29, 2021 | 24.84 | 24.84 | 22.70 | 22.97 | 78 | NASDAQ | MQ | Tue, Sep 28, 2021 | 25.51 | 25.52 | 24.12 | 24.22 | 77 | NASDAQ | MQ | Mon, Sep 27, 2021 | 26.95 | 27.11 | 25.45 | 26.01 | 76 | NASDAQ | MQ | Fri, Sep 24, 2021 | 27.02 | 27.62 | 26.59 | 26.88 | 75 | NASDAQ | MQ | Thu, Sep 23, 2021 | 26.21 | 27.12 | 25.90 | 27.12 | 74 | NASDAQ | MQ | Wed, Sep 22, 2021 | 26.03 | 26.33 | 25.26 | 25.97 | 73 | NASDAQ | MQ | Tue, Sep 21, 2021 | 26.65 | 26.98 | 25.82 | 25.97 | 72 | NASDAQ | MQ | Mon, Sep 20, 2021 | 27.25 | 27.48 | 25.15 | 25.89 | 71 | NASDAQ | MQ | Fri, Sep 17, 2021 | 29.57 | 29.82 | 28.01 | 28.20 | 70 | NASDAQ | MQ | Thu, Sep 16, 2021 | 28.17 | 29.88 | 28.02 | 29.47 | 69 | NASDAQ | MQ | Wed, Sep 15, 2021 | 27.59 | 28.73 | 27.33 | 28.41 | 68 | NASDAQ | MQ | Tue, Sep 14, 2021 | 27.38 | 27.98 | 27.25 | 27.55 | 67 | NASDAQ | MQ | Mon, Sep 13, 2021 | 27.50 | 27.94 | 27.00 | 27.40 | 66 | NASDAQ | MQ | Fri, Sep 10, 2021 | 27.44 | 28.24 | 26.80 | 26.87 | 65 | NASDAQ | MQ | Thu, Sep 9, 2021 | 26.14 | 27.47 | 25.88 | 27.00 | 64 | NASDAQ | MQ | Wed, Sep 8, 2021 | 26.53 | 26.83 | 25.32 | 26.07 | 63 | NASDAQ | MQ | Tue, Sep 7, 2021 | 27.25 | 27.36 | 26.44 | 26.53 | 62 | NASDAQ | MQ | Fri, Sep 3, 2021 | 27.91 | 28.32 | 26.76 | 26.96 | 61 | NASDAQ | MQ | Thu, Sep 2, 2021 | 29.44 | 29.85 | 26.82 | 27.85 | 60 | NASDAQ | MQ | Wed, Sep 1, 2021 | 29.52 | 30.29 | 28.55 | 29.22 | 59 | NASDAQ | MQ | Tue, Aug 31, 2021 | 27.52 | 29.04 | 27.17 | 29.04 | 58 | NASDAQ | MQ | Mon, Aug 30, 2021 | 29.80 | 30.01 | 26.83 | 27.01 | 57 | NASDAQ | MQ | Fri, Aug 27, 2021 | 24.58 | 25.91 | 24.56 | 25.82 | 56 | NASDAQ | MQ | Thu, Aug 26, 2021 | 25.96 | 26.00 | 24.32 | 24.51 | 55 | NASDAQ | MQ | Wed, Aug 25, 2021 | 26.10 | 26.10 | 25.63 | 25.94 | 54 | NASDAQ | MQ | Tue, Aug 24, 2021 | 25.06 | 26.24 | 25.00 | 25.87 | 53 | NASDAQ | MQ | Mon, Aug 23, 2021 | 25.00 | 25.31 | 24.82 | 24.88 | 52 | NASDAQ | MQ | Fri, Aug 20, 2021 | 23.80 | 24.86 | 23.75 | 24.71 | 51 | NASDAQ | MQ | Thu, Aug 19, 2021 | 25.07 | 25.19 | 23.96 | 24.30 | 50 | NASDAQ | MQ | Wed, Aug 18, 2021 | 25.37 | 25.92 | 25.13 | 25.35 | 49 | NASDAQ | MQ | Tue, Aug 17, 2021 | 24.82 | 25.48 | 24.33 | 25.16 | 48 | NASDAQ | MQ | Mon, Aug 16, 2021 | 26.90 | 26.98 | 24.55 | 24.82 | 47 | NASDAQ | MQ | Fri, Aug 13, 2021 | 27.88 | 28.42 | 26.40 | 26.61 | 46 | NASDAQ | MQ | Thu, Aug 12, 2021 | 28.35 | 28.50 | 25.28 | 27.51 | 45 | NASDAQ | MQ | Wed, Aug 11, 2021 | 30.26 | 31.45 | 29.90 | 30.07 | 44 | NASDAQ | MQ | Tue, Aug 10, 2021 | 30.06 | 30.75 | 29.19 | 30.11 | 43 | NASDAQ | MQ | Mon, Aug 9, 2021 | 28.31 | 30.35 | 27.85 | 30.17 | 42 | NASDAQ | MQ | Fri, Aug 6, 2021 | 27.73 | 27.80 | 27.16 | 27.28 | 41 | NASDAQ | MQ | Thu, Aug 5, 2021 | 27.99 | 28.05 | 27.41 | 27.54 | 40 | NASDAQ | MQ | Wed, Aug 4, 2021 | 26.66 | 28.75 | 26.18 | 27.84 | 39 | NASDAQ | MQ | Tue, Aug 3, 2021 | 27.18 | 27.43 | 26.40 | 26.60 | 38 | NASDAQ | MQ | Mon, Aug 2, 2021 | 27.00 | 27.52 | 26.44 | 27.18 | 37 | NASDAQ | MQ | Fri, Jul 30, 2021 | 27.74 | 27.96 | 25.82 | 26.83 | 36 | NASDAQ | MQ | Thu, Jul 29, 2021 | 27.52 | 28.23 | 27.37 | 27.68 | 35 | NASDAQ | MQ | Wed, Jul 28, 2021 | 26.73 | 27.68 | 26.62 | 27.19 | 34 | NASDAQ | MQ | Tue, Jul 27, 2021 | 26.00 | 26.59 | 25.40 | 26.56 | 33 | NASDAQ | MQ | Mon, Jul 26, 2021 | 26.70 | 26.79 | 25.72 | 26.00 | 32 | NASDAQ | MQ | Fri, Jul 23, 2021 | 26.79 | 26.93 | 26.30 | 26.77 | 31 | NASDAQ | MQ | Thu, Jul 22, 2021 | 26.55 | 26.99 | 26.36 | 26.79 | 30 | NASDAQ | MQ | Wed, Jul 21, 2021 | 26.07 | 26.63 | 26.07 | 26.60 | 29 | NASDAQ | MQ | Tue, Jul 20, 2021 | 26.37 | 26.75 | 25.83 | 26.07 | 28 | NASDAQ | MQ | Mon, Jul 19, 2021 | 25.75 | 27.18 | 25.12 | 26.18 | 27 | NASDAQ | MQ | Fri, Jul 16, 2021 | 25.90 | 26.67 | 25.80 | 26.53 | 26 | NASDAQ | MQ | Thu, Jul 15, 2021 | 25.00 | 26.30 | 24.54 | 25.94 | 25 | NASDAQ | MQ | Wed, Jul 14, 2021 | 26.39 | 26.39 | 24.01 | 25.09 | 24 | NASDAQ | MQ | Tue, Jul 13, 2021 | 25.50 | 27.45 | 23.83 | 26.39 | 23 | NASDAQ | MQ | Mon, Jul 12, 2021 | 26.94 | 27.00 | 25.58 | 25.64 | 22 | NASDAQ | MQ | Fri, Jul 9, 2021 | 27.10 | 27.37 | 26.75 | 26.78 | 21 | NASDAQ | MQ | Thu, Jul 8, 2021 | 27.25 | 27.78 | 25.70 | 27.03 | 20 | NASDAQ | MQ | Wed, Jul 7, 2021 | 29.00 | 29.20 | 27.40 | 27.91 | 19 | NASDAQ | MQ | Tue, Jul 6, 2021 | 29.64 | 29.68 | 28.15 | 28.70 | 18 | NASDAQ | MQ | Fri, Jul 2, 2021 | 28.68 | 29.83 | 28.40 | 29.69 | 17 | NASDAQ | MQ | Thu, Jul 1, 2021 | 27.87 | 29.90 | 27.86 | 28.10 | 16 | NASDAQ | MQ | Wed, Jun 30, 2021 | 28.23 | 30.38 | 27.72 | 28.07 | 15 | NASDAQ | MQ | Tue, Jun 29, 2021 | 28.31 | 28.39 | 27.52 | 28.15 | 14 | NASDAQ | MQ | Mon, Jun 28, 2021 | 29.06 | 29.06 | 27.33 | 28.12 | 13 | NASDAQ | MQ | Fri, Jun 25, 2021 | 30.19 | 30.19 | 28.16 | 28.50 | 12 | NASDAQ | MQ | Thu, Jun 24, 2021 | 29.45 | 30.27 | 29.14 | 30.08 | 11 | NASDAQ | MQ | Wed, Jun 23, 2021 | 29.35 | 29.56 | 29.04 | 29.25 | 10 | NASDAQ | MQ | Tue, Jun 22, 2021 | 29.87 | 30.18 | 28.88 | 29.20 | 9 | NASDAQ | MQ | Mon, Jun 21, 2021 | 30.49 | 30.56 | 29.74 | 30.00 | 8 | NASDAQ | MQ | Fri, Jun 18, 2021 | 29.50 | 30.30 | 29.37 | 30.20 | 7 | NASDAQ | MQ | Thu, Jun 17, 2021 | 30.14 | 30.85 | 29.02 | 29.70 | 6 | NASDAQ | MQ | Wed, Jun 16, 2021 | 31.57 | 31.68 | 29.52 | 29.97 | 5 | NASDAQ | MQ | Tue, Jun 15, 2021 | 32.27 | 32.27 | 30.30 | 31.99 | 4 | NASDAQ | MQ | Mon, Jun 14, 2021 | 31.56 | 32.54 | 31.08 | 32.00 | 3 | NASDAQ | MQ | Fri, Jun 11, 2021 | 30.89 | 31.98 | 30.20 | 31.50 | 2 | NASDAQ | MQ | Thu, Jun 10, 2021 | 31.13 | 31.49 | 28.90 | 29.90 | 1 | NASDAQ | MQ | Wed, Jun 9, 2021 | 32.50 | 32.75 | 28.62 | 30.52 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
