|
Closing price on 1/8/2021
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.40 |
| Volume |
1,100 |
| Split-adjusted Price |
7.22 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.40 / -3.70%
|
10.80
|
11.50
|
10.40
|
10.40
|
10.88
|
7.22
|
1,100
|
|
|
1/7/2021
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.44
|
7.15
|
1,300
|
|
|
1/5/2021
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.03
|
7.15
|
11,100
|
|
|
1/4/2021
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
10.96
|
7.64
|
5,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
12/30/2020
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.52
|
7.29
|
2,100
|
|
|
12/29/2020
|
-0.30 / -2.73%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.31
|
7.43
|
4,900
|
|
|
12/28/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
12/25/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
12/24/2020
|
-0.50 / -4.35%
|
11.00
|
12.40
|
10.40
|
11.00
|
11.23
|
7.64
|
24,000
|
|
|
12/23/2020
|
-0.50 / -4.17%
|
11.00
|
12.80
|
10.80
|
11.50
|
11.43
|
7.99
|
27,400
|
|
|
12/22/2020
|
+1.00 / +9.09%
|
10.40
|
12.00
|
10.40
|
12.00
|
11.07
|
8.33
|
6,000
|
|
|
12/21/2020
|
+0.20 / +1.85%
|
10.60
|
11.00
|
9.90
|
11.00
|
10.46
|
7.64
|
3,900
|
|
|
12/18/2020
|
+0.50 / +4.85%
|
9.50
|
11.30
|
9.50
|
10.80
|
10.77
|
7.50
|
13,700
|
|
|
12/17/2020
|
+0.40 / +4.04%
|
9.00
|
10.40
|
9.00
|
10.30
|
9.26
|
7.15
|
17,100
|
|
|
12/16/2020
|
+0.80 / +8.79%
|
8.50
|
9.90
|
8.50
|
9.90
|
9.05
|
6.87
|
18,100
|
|
|
12/15/2020
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.94
|
6.32
|
15,500
|
|
|
12/14/2020
|
+0.40 / +4.60%
|
8.30
|
9.30
|
8.30
|
9.10
|
8.62
|
6.32
|
2,900
|
|
|
12/11/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.04
|
0
|
|
|
12/10/2020
|
-0.20 / -2.25%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.31
|
6.04
|
4,000
|
|
|
12/9/2020
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.37
|
6.18
|
1,400
|
|
|
12/8/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.18
|
0
|
|
|
12/7/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.18
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.18
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.18
|
0
|
|
|
12/2/2020
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.73
|
6.18
|
2,600
|
|
|
12/1/2020
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
7.95
|
5.83
|
1,200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.83
|
0
|
|
|
11/27/2020
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.83
|
700
|
|
|