|
Closing price on 1/12/2022
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
30,800 |
| Split-adjusted Price |
8.05 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.62
|
8.05
|
30,800
|
|
|
1/11/2022
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
8.05
|
2,900
|
|
|
1/10/2022
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.69
|
7.97
|
13,000
|
|
|
1/7/2022
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.30
|
10.80
|
10.54
|
8.12
|
14,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.69
|
8.20
|
11,600
|
|
|
1/5/2022
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.83
|
8.20
|
2,400
|
|
|
1/4/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
8.27
|
7,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.60
|
8.20
|
300
|
|
|
12/30/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.20
|
1,100
|
|
|
12/29/2021
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.88
|
8.20
|
8,900
|
|
|
12/28/2021
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.75
|
8.27
|
6,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.12
|
1,300
|
|
|
12/24/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
8.12
|
24,400
|
|
|
12/23/2021
|
-0.20 / -1.83%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.05
|
3,900
|
|
|
12/22/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
8.20
|
5,000
|
|
|
12/21/2021
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.50
|
8.20
|
600
|
|
|
12/20/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.90
|
0
|
|
|
12/17/2021
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.90
|
3,200
|
|
|
12/16/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
8.12
|
6,700
|
|
|
12/15/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
11.00
|
8.05
|
14,800
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.27
|
19,300
|
|
|
12/13/2021
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.95
|
8.27
|
33,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.97
|
3,300
|
|
|
12/9/2021
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.53
|
7.97
|
3,800
|
|
|
12/8/2021
|
-0.40 / -3.81%
|
10.30
|
10.80
|
10.10
|
10.10
|
10.33
|
7.60
|
6,100
|
|
|
12/7/2021
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.40
|
7.90
|
5,000
|
|
|
12/6/2021
|
-0.40 / -3.70%
|
10.30
|
10.60
|
10.10
|
10.40
|
10.31
|
7.82
|
13,000
|
|
|
12/3/2021
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.00
|
10.80
|
10.89
|
8.12
|
24,600
|
|
|
12/2/2021
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.16
|
8.35
|
8,600
|
|
|
12/1/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.23
|
8.50
|
19,500
|
|
|