|
Closing price on 1/28/2022
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
5,600 |
| Split-adjusted Price |
7.00 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.41
|
7.00
|
5,600
|
|
|
1/27/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.67
|
7.15
|
1,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.30
|
3,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.06
|
7.30
|
6,200
|
|
|
1/24/2022
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.47
|
7.30
|
3,800
|
|
|
1/21/2022
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.44
|
7.37
|
14,900
|
|
|
1/20/2022
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.88
|
7.45
|
1,300
|
|
|
1/19/2022
|
-0.30 / -3.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.69
|
7.30
|
10,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.82
|
7.52
|
2,200
|
|
|
1/17/2022
|
-0.50 / -4.76%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.09
|
7.52
|
4,000
|
|
|
1/14/2022
|
-0.30 / -2.78%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.41
|
7.90
|
2,700
|
|
|
1/13/2022
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.50
|
8.12
|
4,200
|
|
|
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
|
|
|