|
Closing price on 10/2/2023
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
9,500 |
| Split-adjusted Price |
7.95 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2023
|
-0.70 / -6.31%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.57
|
9.29
|
71,800
|
|
|
8/30/2023
|
-0.20 / -1.77%
|
10.80
|
11.70
|
10.50
|
11.10
|
10.73
|
9.91
|
62,500
|
|
|
8/29/2023
|
-0.20 / -1.74%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.46
|
10.09
|
30,400
|
|
|
8/28/2023
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.10
|
11.50
|
11.42
|
10.27
|
58,800
|
|
|
8/25/2023
|
-0.10 / -0.87%
|
11.80
|
11.80
|
10.90
|
11.40
|
11.14
|
10.18
|
16,200
|
|
|
8/24/2023
|
+0.50 / +4.55%
|
11.40
|
12.00
|
11.30
|
11.50
|
11.76
|
10.27
|
87,600
|
|
|
8/23/2023
|
+1.00 / +10.00%
|
10.20
|
11.00
|
9.90
|
11.00
|
10.79
|
9.82
|
85,800
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.77
|
8.93
|
24,800
|
|
|
8/21/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.60
|
10.00
|
9.95
|
8.93
|
20,100
|
|
|
8/18/2023
|
-1.00 / -9.01%
|
11.00
|
11.00
|
10.00
|
10.10
|
10.40
|
9.02
|
76,700
|
|
|