|
Closing price on 1/4/2024
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
6,000 |
| Split-adjusted Price |
8.04 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
8.04
|
6,000
|
|
|
1/3/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
8.04
|
6,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.92
|
7.95
|
14,100
|
|
|
12/29/2023
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.73
|
7.95
|
2,800
|
|
|
12/28/2023
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.00
|
8.70
|
8.63
|
7.77
|
3,500
|
|
|
12/27/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
2,400
|
|
|
12/26/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
7.59
|
1,400
|
|
|
12/25/2023
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
7.68
|
9,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.59
|
900
|
|
|
12/21/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.59
|
4,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.50
|
0
|
|
|
12/19/2023
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.50
|
5,500
|
|
|
12/18/2023
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.36
|
7.41
|
29,600
|
|
|
12/15/2023
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.50
|
500
|
|
|
12/14/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
7.59
|
10,300
|
|
|
12/13/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
7.50
|
10,000
|
|
|
12/12/2023
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
7.59
|
12,000
|
|
|
12/11/2023
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.50
|
39,500
|
|
|
12/8/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.33
|
7.68
|
4,700
|
|
|
12/7/2023
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.37
|
7.59
|
25,300
|
|
|
12/6/2023
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.59
|
7.68
|
19,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
7.77
|
1,600
|
|
|
12/4/2023
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.20
|
8.70
|
8.37
|
7.77
|
40,000
|
|
|
12/1/2023
|
+0.10 / +1.14%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.87
|
7.95
|
2,100
|
|
|
11/30/2023
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.85
|
7.86
|
6,000
|
|
|
11/29/2023
|
-0.50 / -5.26%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.12
|
8.04
|
2,500
|
|
|
11/28/2023
|
-0.10 / -1.04%
|
9.60
|
10.00
|
8.70
|
9.50
|
9.21
|
8.48
|
19,800
|
|
|
11/27/2023
|
+0.20 / +2.13%
|
9.40
|
10.30
|
8.50
|
9.60
|
9.30
|
8.57
|
18,500
|
|
|
11/24/2023
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.40
|
9.40
|
8.82
|
8.39
|
20,900
|
|
|
11/23/2023
|
+0.20 / +2.38%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.45
|
7.68
|
27,400
|
|
|