|
Closing price on 10/30/2023
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
10,900 |
| Split-adjusted Price |
7.68 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
+0.20 / +2.38%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.20
|
7.68
|
10,900
|
|
|
10/27/2023
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.33
|
7.50
|
2,700
|
|
|
10/26/2023
|
-0.50 / -5.75%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.37
|
7.32
|
17,500
|
|
|
10/25/2023
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.67
|
7.77
|
4,400
|
|
|
10/24/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.63
|
7.86
|
1,300
|
|
|
10/23/2023
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.69
|
7.68
|
1,800
|
|
|
10/20/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.50
|
7.77
|
13,500
|
|
|
10/19/2023
|
0.00 / 0.00%
|
8.70
|
9.30
|
8.50
|
8.70
|
8.68
|
7.77
|
4,300
|
|
|
10/18/2023
|
-0.50 / -5.43%
|
8.50
|
9.10
|
8.50
|
8.70
|
8.71
|
7.77
|
12,600
|
|
|
10/17/2023
|
-0.20 / -2.13%
|
9.40
|
9.60
|
8.80
|
9.20
|
8.98
|
8.21
|
11,100
|
|
|
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
|
|
|