|
Closing price on 10/16/2023
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
16,800 |
| Split-adjusted Price |
8.39 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
-0.50 / -5.05%
|
9.90
|
10.20
|
9.40
|
9.40
|
9.56
|
8.39
|
16,800
|
|
|
10/13/2023
|
+0.60 / +6.45%
|
10.20
|
10.20
|
9.70
|
9.90
|
10.03
|
8.84
|
32,000
|
|
|
10/12/2023
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.08
|
8.30
|
20,200
|
|
|
10/11/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.60
|
7.59
|
5,700
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.64
|
7.68
|
11,400
|
|
|
10/9/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.48
|
7.68
|
10,600
|
|
|
10/6/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
1,100
|
|
|
10/5/2023
|
-0.10 / -1.16%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.61
|
7.59
|
3,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
11,900
|
|
|
10/3/2023
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.61
|
7.68
|
20,700
|
|
|
10/2/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
7.95
|
9,500
|
|
|
9/29/2023
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
7.86
|
2,800
|
|
|
9/28/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.86
|
8.13
|
6,200
|
|
|
9/27/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
7.95
|
4,300
|
|
|
9/26/2023
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.87
|
7.95
|
16,100
|
|
|
9/25/2023
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.18
|
8.04
|
14,700
|
|
|
9/22/2023
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.22
|
8.21
|
13,500
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.43
|
8.57
|
19,900
|
|
|
9/20/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.64
|
8.57
|
10,000
|
|
|
9/19/2023
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.74
|
8.66
|
20,900
|
|
|
9/18/2023
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.97
|
8.84
|
22,100
|
|
|
9/15/2023
|
-0.10 / -0.98%
|
9.90
|
10.20
|
9.90
|
10.10
|
9.99
|
9.02
|
22,900
|
|
|
9/14/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.06
|
9.11
|
46,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.36
|
9.20
|
38,100
|
|
|
9/12/2023
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
9.20
|
12,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.15
|
9.29
|
55,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.48
|
9.29
|
34,100
|
|
|
9/7/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.45
|
9.29
|
27,500
|
|
|
9/6/2023
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.43
|
9.29
|
44,000
|
|
|
9/5/2023
|
+0.20 / +1.92%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.74
|
9.46
|
42,200
|
|
|