Historical Stock Prices

MQT 
$13.24
*  
unch
unch
Get MQT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MQT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 13.23 13.29 13.23 13.24 19,789
12/18/2014 13.15 13.24 13.14 13.24 31,808
12/17/2014 13.13 13.19 13.11 13.15 43,226
12/16/2014 13.06 13.16 13.06 13.16 21,041
12/15/2014 13.12 13.12 13.09 13.11 25,113
12/12/2014 13.08 13.12 13.06 13.08 32,800
12/11/2014 13.17 13.21 13.02 13.03 33,175
12/10/2014 13.22 13.24 13.13 13.19 74,591
12/09/2014 13.3 13.3 13.22 13.26 33,791
12/08/2014 13.27 13.32 13.21 13.32 36,021
12/05/2014 13.31 13.31 13.22 13.27 39,804
12/04/2014 13.28 13.34 13.28 13.319 39,195
12/03/2014 13.21 13.28 13.1801 13.27 19,499
12/02/2014 13.14 13.19 13.1022 13.19 34,842
12/01/2014 13.14 13.14 13.04 13.1 53,981
11/28/2014 13.03 13.06 13.026 13.05 14,269
11/26/2014 12.94 13.01 12.94 13.01 27,176
11/25/2014 12.88 12.98 12.88 12.95 33,375
11/24/2014 12.91 12.97 12.9 12.91 33,214
11/21/2014 13.01 13.03 12.91 12.91 41,623
11/20/2014 12.99 12.99 12.96 12.96 21,588
11/19/2014 12.98 13.02 12.94 12.94 23,395
11/18/2014 13 13.07 12.94 12.96 82,987
11/17/2014 13.1 13.1 12.99 12.99 39,357
11/14/2014 13.18 13.18 13.04 13.05 61,896
11/13/2014 13.15 13.21 13.11 13.13 55,095
11/12/2014 13.16 13.19 13.14 13.15 16,300
11/11/2014 13.22 13.24 13.18 13.19 26,514
11/10/2014 13.16 13.22 13.16 13.2 18,610
11/07/2014 13.28 13.3 13.18 13.18 28,118
11/06/2014 13.24 13.32 13.2101 13.28 44,417
11/05/2014 13.13 13.25 13.13 13.25 28,843
11/04/2014 13.1 13.18 13.1 13.18 22,590
11/03/2014 13.13 13.15 13.09 13.13 30,616
10/31/2014 13.18 13.18 13.06 13.098 29,924
10/30/2014 13.14 13.17 13.11 13.11 47,638
10/29/2014 13.11 13.15 13.09 13.13 37,230
10/28/2014 13 13.09 13 13.07 22,371
10/27/2014 13.04 13.06 12.99 12.99 28,278
10/24/2014 12.99 13.06 12.96 13 42,034
10/23/2014 12.98 13.01 12.94 12.98 53,033
10/22/2014 13.03 13.03 12.97 13.01 40,822
10/21/2014 13.04 13.08 12.97 13.04 33,054
10/20/2014 13.18 13.2 13.04 13.06 62,195
10/17/2014 13.16 13.2 13.12 13.13 25,194
10/16/2014 13.02 13.16 12.98 13.14 71,528
10/15/2014 12.97 13.06 12.97 13.03 78,546
10/14/2014 12.96 13.08 12.87 13.07 60,942
10/13/2014 12.89 12.94 12.849 12.94 31,212
10/10/2014 12.96 12.99 12.89 12.93 50,790
10/09/2014 13.07 13.09 13.01 13.04 46,055
10/08/2014 12.97 13.03 12.97 13.01 55,391
10/07/2014 12.98 13.04 12.98 13.01 43,674
10/06/2014 12.9 12.96 12.9 12.96 37,373
10/03/2014 12.85 12.87 12.82 12.87 35,452
10/02/2014 12.79 12.86 12.76 12.86 55,682
10/01/2014 12.87 12.87 12.799 12.81 70,589
09/30/2014 12.73 12.8154 12.73 12.79 54,793
09/29/2014 12.71 12.77 12.69 12.77 34,589
09/26/2014 12.71 12.75 12.68 12.75 20,829
09/25/2014 12.72 12.76 12.71 12.73 22,959
09/24/2014 12.72 12.77 12.7 12.74 20,113
09/23/2014 12.78 12.78 12.74 12.75 15,583
09/22/2014 12.76 12.78 12.69 12.756 35,382
09/19/2014 12.65 12.74 12.61 12.74 62,815
09/18/2014 12.66 12.71 12.63 12.63 21,318
09/17/2014 12.65 12.72 12.65 12.69 35,241
09/16/2014 12.69 12.69 12.63 12.66 32,672
09/15/2014 12.73 12.78 12.67 12.7 37,479
09/12/2014 12.73 12.74 12.68 12.69 59,095
09/11/2014 12.77 12.81 12.77 12.81 13,601
09/10/2014 12.78 12.87 12.78 12.87 47,890
09/09/2014 12.77 12.8401 12.76 12.84 27,082
09/08/2014 12.8 12.85 12.75 12.75 38,272
09/05/2014 12.79 12.86 12.79 12.81 38,231
09/04/2014 12.85 12.85 12.77 12.77 54,620
09/03/2014 12.79 12.85 12.79 12.83 34,453
09/02/2014 12.87 12.87 12.82 12.82 57,658
08/29/2014 12.89 12.89 12.82 12.89 35,515
08/28/2014 12.88 12.88 12.79 12.88 47,932
08/27/2014 12.85 12.87 12.79 12.87 52,448
08/26/2014 12.73 12.82 12.73 12.82 66,686
08/25/2014 12.82 12.82 12.71 12.73 35,032
08/22/2014 12.81 12.81 12.75 12.78 23,048
08/21/2014 12.85 12.855 12.77 12.83 29,558
08/20/2014 12.87 12.87 12.8 12.83 51,074
08/19/2014 12.84 12.84 12.823 12.84 19,230
08/18/2014 12.8 12.86 12.8 12.84 43,955
08/15/2014 12.81 12.84 12.78 12.84 27,288
08/14/2014 12.79 12.79 12.75 12.75 26,636
08/13/2014 12.78 12.78 12.72 12.7622 22,115
08/12/2014 12.81 12.81 12.769 12.79 15,109
08/11/2014 12.82 12.82 12.79 12.82 16,925
08/08/2014 12.72 12.79 12.72 12.78 36,737
08/07/2014 12.62 12.73 12.62 12.69 47,870
08/06/2014 12.68 12.71 12.63 12.63 48,214
08/05/2014 12.69 12.73 12.6 12.63 52,769
08/04/2014 12.73 12.75 12.65 12.66 41,436
08/01/2014 12.72 12.78 12.68 12.78 95,022
07/31/2014 12.67 12.76 12.65 12.71 57,151
07/30/2014 12.85 12.85 12.7 12.7 38,111
07/29/2014 12.87 12.89 12.85 12.87 28,293
07/28/2014 12.89 12.89 12.81 12.83 35,430
07/25/2014 12.8 12.87 12.8 12.86 7,001
07/24/2014 12.8 12.83 12.77 12.83 25,772
07/23/2014 12.82 12.83 12.79 12.8 13,456
07/22/2014 12.81 12.81 12.75 12.79 20,536
07/21/2014 12.72 12.8 12.72 12.79 24,910
07/18/2014 12.65 12.75 12.65 12.75 18,063
07/17/2014 12.67 12.73 12.65 12.663 50,045
07/16/2014 12.61 12.67 12.61 12.64 32,901
07/15/2014 12.62 12.64 12.59 12.63 22,169
07/14/2014 12.64 12.6501 12.6001 12.61 26,744
07/11/2014 12.6 12.63 12.59 12.63 13,773
07/10/2014 12.7 12.7 12.63 12.64 40,041
07/09/2014 12.66 12.67 12.62 12.64 39,693
07/08/2014 12.67 12.72 12.67 12.68 55,564
07/07/2014 12.54 12.68 12.54 12.65 61,776
07/03/2014 12.73 12.73 12.59 12.59 55,553
07/02/2014 12.8 12.8 12.67 12.78 121,780
07/01/2014 12.83 12.85 12.78 12.81 55,429
06/30/2014 12.87 12.88 12.79 12.79 53,483
06/27/2014 12.8 12.84 12.8 12.8 43,328
06/26/2014 12.84 12.86 12.8 12.8 38,530
06/25/2014 12.81 12.83 12.8 12.83 50,663
06/24/2014 12.81 12.81 12.73 12.77 33,518
06/23/2014 12.75 12.7699 12.73 12.75 29,070
06/20/2014 12.75 12.75 12.7002 12.72 24,994
06/19/2014 12.76 12.77 12.68 12.69 44,933
06/18/2014 12.67 12.7 12.66 12.7 28,271
06/17/2014 12.79 12.79 12.65 12.66 65,981
06/16/2014 12.78 12.81 12.76 12.77 25,983
06/13/2014 12.87 12.87 12.78 12.78 37,226
06/12/2014 12.86 12.86 12.81 12.84 22,984
06/11/2014 12.96 12.96 12.86 12.88 32,435
06/10/2014 12.95 12.95 12.87 12.9 54,863
06/09/2014 12.91 12.94 12.89 12.94 51,199
06/06/2014 12.87 12.9 12.87 12.88 27,875
06/05/2014 12.88 12.88 12.82 12.83 30,551
06/04/2014 12.97 12.99 12.84 12.84 54,690
06/03/2014 13.04 13.05 12.96 12.96 53,286
06/02/2014 13.09 13.09 13.02 13.02 34,024
05/30/2014 13.14 13.14 13.03 13.05 31,378
05/29/2014 13.11 13.13 13.07 13.1 49,988
05/28/2014 13.08 13.1 13.06 13.1 20,124
05/27/2014 13.09 13.09 13.04 13.05 36,311
05/23/2014 13.06 13.1 13.04 13.06 25,736
05/22/2014 13.07 13.12 13.04 13.05 38,897
05/21/2014 13.09 13.1 13.03 13.03 43,257
05/20/2014 13.09 13.11 13.05 13.11 17,157
05/19/2014 13.07 13.1 13.05 13.07 25,199
05/16/2014 13.08 13.1 13.03 13.04 27,017
05/15/2014 13.1 13.136 13.02 13.05 42,083
05/14/2014 13.09 13.12 13.05 13.05 26,238
05/13/2014 13.13 13.14 13.07 13.09 26,192
05/12/2014 13.19 13.2 13.13 13.17 33,483
05/09/2014 13.22 13.22 13.13 13.13 19,538
05/08/2014 13.11 13.19 13.11 13.18 38,062
05/07/2014 13.14 13.16 13.09 13.13 20,327
05/06/2014 13.05 13.11 13.04 13.1 13,907
05/05/2014 13.07 13.07 13.02 13.05 14,069
05/02/2014 13.02 13.06 12.96 13.06 30,102
05/01/2014 12.93 13.05 12.91 13.02 55,984
04/30/2014 12.95 12.95 12.91 12.91 28,600
04/29/2014 12.92 12.928 12.8637 12.89 45,237
04/28/2014 12.94 12.98 12.92 12.94 20,530
04/25/2014 12.92 12.92 12.8864 12.92 23,306
04/24/2014 12.86 12.91 12.8175 12.91 42,222
04/23/2014 12.78 12.83 12.75 12.83 29,025
04/22/2014 12.71 12.77 12.7 12.76 34,602
04/21/2014 12.7 12.76 12.66 12.66 39,029
04/17/2014 12.65 12.7 12.59 12.7 60,392
04/16/2014 12.59 12.65 12.58 12.65 74,812
04/15/2014 12.53 12.57 12.5 12.56 57,912
04/14/2014 12.57 12.57 12.46 12.49 30,718
04/11/2014 12.57 12.57 12.52 12.53 34,769
04/10/2014 12.57 12.6 12.556 12.6 39,245
04/09/2014 12.57 12.58 12.54 12.56 39,693
04/08/2014 12.55 12.58 12.51 12.54 39,656
04/07/2014 12.55 12.55 12.5 12.52 24,887
04/04/2014 12.54 12.6 12.51 12.52 43,947
04/03/2014 12.49 12.5 12.4701 12.5 14,355
04/02/2014 12.47 12.48 12.45 12.45 60,434
04/01/2014 12.52 12.5299 12.44 12.49 82,205
03/31/2014 12.53 12.55 12.46 12.5 39,026
03/28/2014 12.54 12.58 12.49 12.49 34,794
03/27/2014 12.48 12.59 12.48 12.55 40,239
03/26/2014 12.4 12.48 12.39 12.47 26,176
03/25/2014 12.37 12.42 12.34 12.41 67,307
03/24/2014 12.33 12.39 12.33 12.39 34,280
03/21/2014 12.33 12.39 12.29 12.32 62,059
03/20/2014 12.42 12.42 12.29 12.32 82,818
03/19/2014 12.54 12.5699 12.42 12.46 32,316
03/18/2014 12.6 12.6 12.53 12.56 16,579
03/17/2014 12.54 12.61 12.54 12.5899 25,149
03/14/2014 12.6 12.6 12.52 12.55 40,078
03/13/2014 12.48 12.55 12.48 12.55 30,064
03/12/2014 12.44 12.52 12.44 12.47 42,313
03/11/2014 12.54 12.54 12.5 12.53 27,030
03/10/2014 12.44 12.53 12.42 12.52 25,618
03/07/2014 12.48 12.48 12.38 12.4293 52,665
03/06/2014 12.62 12.62 12.51 12.51 37,758
03/05/2014 12.54 12.63 12.53 12.63 42,656
03/04/2014 12.54 12.61 12.54 12.56 48,451
03/03/2014 12.51 12.56 12.4607 12.56 44,208
02/28/2014 12.4 12.48 12.4 12.48 29,620
02/27/2014 12.4 12.44 12.4 12.43 27,476
02/26/2014 12.41 12.47 12.39 12.4 32,853
02/25/2014 12.41 12.4599 12.4 12.42 26,225
02/24/2014 12.4 12.45 12.4 12.41 41,260
02/21/2014 12.42 12.44 12.39 12.44 39,789
02/20/2014 12.37 12.41 12.34 12.41 47,662
02/19/2014 12.35 12.45 12.35 12.39 96,184
02/18/2014 12.26 12.34 12.26 12.29 45,388
02/14/2014 12.31 12.33 12.23 12.29 61,323
02/13/2014 12.31 12.37 12.29 12.31 58,195
02/12/2014 12.41 12.42 12.32 12.32 47,095
02/11/2014 12.5 12.51 12.44 12.46 77,439
02/10/2014 12.5 12.58 12.49 12.51 64,921
02/07/2014 12.45 12.52 12.44 12.47 53,617
02/06/2014 12.52 12.52 12.44 12.47 50,108
02/05/2014 12.43 12.51 12.43 12.47 91,919
02/04/2014 12.39 12.52 12.39 12.43 56,796
02/03/2014 12.41 12.48 12.38 12.41 51,330
01/31/2014 12.32 12.4 12.32 12.37 42,152
01/30/2014 12.31 12.38 12.31 12.34 71,336
01/29/2014 12.24 12.31 12.24 12.2855 63,051
01/28/2014 12.18 12.26 12.18 12.25 36,723
01/27/2014 12.28 12.28 12.17 12.2 34,782
01/24/2014 12.24 12.26 12.19 12.23 57,055
01/23/2014 12.16 12.26 12.16 12.2 67,260
01/22/2014 12.09 12.18 12.08 12.15 42,661
01/21/2014 12.11 12.16 12.09 12.1 63,641
01/17/2014 11.99 12.17 11.99 12.08 164,703
01/16/2014 11.97 12.07 11.97 11.99 91,538
01/15/2014 12.08 12.08 11.99 12 74,136
01/14/2014 12.02 12.1 12.01 12.06 66,205
01/13/2014 12.1 12.1 12.0293 12.05 58,078
01/10/2014 11.93 12.11 11.93 12.11 62,021
01/09/2014 11.93 12.01 11.89 11.89 81,438
01/08/2014 11.92 11.97 11.89 11.93 49,208
01/07/2014 11.92 12 11.9 11.96 146,217
01/06/2014 11.81 11.92 11.795 11.87 73,507
01/03/2014 11.63 11.76 11.57 11.76 159,453
01/02/2014 11.63 11.67 11.58 11.66 223,707
12/31/2013 11.76 11.8 11.66 11.68 183,672
12/30/2013 11.7 11.78 11.7 11.71 196,072
12/27/2013 11.79 11.81 11.7 11.7 170,110
12/26/2013 12.04 12.06 11.79 11.82 78,462
12/24/2013 12.12 12.12 11.99 11.99 83,578
12/23/2013 11.84 12.11 11.84 12.07 215,651
12/20/2013 11.75 11.92 11.75 11.8501 201,988
12/19/2013 11.73 11.84 11.6801 11.84 113,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?