Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	MQT	10.38	10.46	10.38	10.425	0.025	50,729	87	9.25	11.37
2024-07-25	Z	MQT	10.35	10.41	10.32	10.40	0.07	91,912	154	9.29	11.31
2024-07-24	Z	MQT	10.36	10.37	10.315	10.32	-0.08	37,807	174	9.25	10.60
2024-07-23	Z	MQT	10.39	10.43	10.375	10.395	-0.015	51,950	104	9.33	10.60
2024-07-22	Z	MQT	10.38	10.424	10.38	10.41	0.0339	17,493	48	9.25	11.32
2024-07-19	Z	MQT	10.36	10.39	10.3535	10.3861	0.0161	12,246	47	9.25	11.27
2024-07-18	Z	MQT	10.40	10.40	10.36	10.37	-0.06	18,214	90	9.25	10.60
2024-07-17	Z	MQT	10.43	10.46	10.41	10.43	-0.03	48,504	102	9.25	10.60
2024-07-16	Z	MQT	10.38	10.46	10.38	10.46	0.06	47,088	119	9.25	10.60
2024-07-15	Z	MQT	10.39	10.43	10.32	10.40	0.009	35,892	100	9.25	11.48
2024-07-12	Z	MQT	10.36	10.4594	10.36	10.43	0.0822	46,621	114	9.30	11.48
2024-07-11	Z	MQT	10.32	10.41	10.3175	10.37	0.115	63,645	195	10.11	10.48
2024-07-10	Z	MQT	10.25	10.2999	10.25	10.275	0.0348	19,131	65	9.30	11.37
2024-07-09	Z	MQT	10.21	10.26	10.21	10.2448	0.0248	13,722	46	9.30	11.37
2024-07-08	Z	MQT	10.24	10.2855	10.19	10.22	-0.04	54,369	136	9.30	11.37
2024-07-05	Z	MQT	10.26	10.292	10.23	10.26	0.025	31,342	112	9.30	11.37
2024-07-04	Z	MQT	10.20	10.2799	10.20	10.24	0.022	0	0	9.30	11.37
2024-07-03	Z	MQT	10.20	10.2799	10.20	10.24	0.022	26,811	59	9.30	11.37
2024-07-02	Z	MQT	10.25	10.27	10.2152	10.22	-0.01	39,143	117	9.30	11.37
2024-07-01	Z	MQT	10.28	10.29	10.22	10.23	-0.07	67,787	202	9.33	11.37
2024-06-28	Z	MQT	10.29	10.31	10.255	10.29	-0.009	42,934	144	9.30	10.48
2024-06-27	Z	MQT	10.22	10.28	10.22	10.28	0.06	27,394	105	10.26	11.37
2024-06-26	Z	MQT	10.20	10.21	10.16	10.21	0.005	27,213	59	9.10	11.37
2024-06-25	Z	MQT	10.17	10.2199	10.17	10.20	0.015	36,111	60	9.31	11.37
2024-06-24	Z	MQT	10.20	10.22	10.18	10.19	-0.01	68,247	304	9.10	11.37
2024-06-21	Z	MQT	10.26	10.26	10.195	10.20	-0.03	35,984	79	9.13	10.48
2024-06-20	Z	MQT	10.21	10.25	10.19	10.23	-0.055	54,477	119	9.19	11.28
2024-06-19	Z	MQT	10.24	10.28	10.18	10.28	0.07	0	0	9.94	10.48
2024-06-18	Z	MQT	10.24	10.28	10.18	10.28	0.07	24,837	107	9.94	10.48
2024-06-17	Z	MQT	10.16	10.229	10.16	10.21	0.065	72,059	130	9.21	10.48
2024-06-14	Z	MQT	10.11	10.18	10.11	10.15	0.0342	24,548	66	9.13	11.23
2024-06-13	Z	MQT	10.19	10.25	10.16	10.18	0.035	51,374	118	9.16	11.24
2024-06-12	Z	MQT	10.18	10.25	10.15	10.15	0.045	25,825	59	9.14	11.07
2024-06-11	Z	MQT	10.10	10.16	10.10	10.12	0.025	35,360	110	9.14	10.20
2024-06-10	Z	MQT	10.07	10.14	10.0645	10.10	0.0398	76,230	164	10.10	10.20
2024-06-07	Z	MQT	9.99	10.07	9.99	10.0601	-0.0099	51,120	146	9.14	10.35
2024-06-06	Z	MQT	10.11	10.11	10.05	10.07	-0.005	93,064	211	9.10	11.15
2024-06-05	Z	MQT	10.11	10.11	10.06	10.07	0.03	57,451	139	9.10	10.35
2024-06-04	Z	MQT	10.04	10.09	10.03	10.04	0.04	86,703	234	9.10	11.03
2024-06-03	Z	MQT	10.00	10.01	9.9554	10.00	0.06	70,282	185	9.10	10.94
2024-05-31	Z	MQT	9.90	9.96	9.89	9.93	0.046	44,889	134	8.95	10.97
2024-05-30	Z	MQT	9.90	9.925	9.85	9.879	-0.011	48,022	168	3.96	10.47
2024-05-29	Z	MQT	9.95	9.97	9.87	9.89	-0.12	62,471	123	3.96	10.25
2024-05-28	Z	MQT	10.035	10.07	9.97	10.00	-0.0799	28,934	137	8.69	10.25
2024-05-27	Z	MQT	10.01	10.05	9.952	10.05	0.051	0	0	8.73	10.47
2024-05-24	Z	MQT	10.01	10.05	9.952	10.05	0.051	43,888	133	8.73	10.47
2024-05-23	Z	MQT	10.01	10.01	9.94	9.97	-0.0212	68,156	171	3.99	9.98
2024-05-22	Z	MQT	10.05	10.08	9.99	10.00	-0.10	75,786	196	4.01	10.04
2024-05-21	Z	MQT	10.11	10.12	10.06	10.10	-0.015	52,777	168	8.78	11.14
2024-05-20	Z	MQT	10.08	10.12	10.08	10.10		27,495	47	4.05	10.20
2024-05-17	Z	MQT	10.10	10.12	10.08	10.10	0.005	55,623	129	4.06	10.35
2024-05-16	Z	MQT	10.08	10.15	10.08	10.10	-0.02	32,872	77	8.78	10.35
2024-05-15	Z	MQT	10.11	10.15	10.10	10.12	0.05	36,740	80	8.79	10.35
2024-05-14	Z	MQT	10.06	10.07	10.05	10.05	0.009	26,341	79	4.03	11.05
2024-05-13	Z	MQT	10.10	10.11	10.09	10.10	0.015	67,466	131	4.04	10.20
2024-05-10	Z	MQT	10.06	10.12	10.04	10.08	-0.03	69,246	113	8.76	11.05
2024-05-09	Z	MQT	10.11	10.12	10.08	10.10		30,329	94	8.78	11.05
2024-05-08	Z	MQT	10.06	10.13	10.06	10.10	0.01	37,036	89	4.04	10.18
2024-05-07	Z	MQT	10.07	10.11	10.0405	10.09	0.0699	87,731	186	4.04	11.05
2024-05-06	Z	MQT	9.98	10.02	9.97	10.01	0.05	84,541	268	4.00	10.10
2024-05-03	Z	MQT	9.93	9.98	9.92	9.96	0.0908	56,532	201	3.99	10.09
2024-05-02	Z	MQT	9.84	9.88	9.81	9.88	0.005	66,026	252	8.58	10.03
2024-05-01	Z	MQT	9.82	9.89	9.81	9.87	0.05	71,002	193	3.99	9.94
2024-04-30	Z	MQT	9.82	9.82	9.79	9.81	-0.035	82,458	205	8.53	10.88
2024-04-29	Z	MQT	9.82	9.855	9.81	9.84	0.03	65,613	216	8.98	10.88