|
Closing price on 10/8/2020
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
3,000 |
| Split-adjusted Price |
6.04 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.41
|
6.04
|
3,000
|
|
|
10/7/2020
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.42
|
6.04
|
2,900
|
|
|
10/6/2020
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.35
|
6.04
|
2,700
|
|
|
10/5/2020
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.65
|
6.11
|
2,000
|
|
|
10/2/2020
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.18
|
600
|
|
|
10/1/2020
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.32
|
1,000
|
|
|
9/30/2020
|
+0.50 / +5.62%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.03
|
6.53
|
16,700
|
|
|
9/29/2020
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
6.18
|
2,400
|
|
|
9/28/2020
|
-0.50 / -5.26%
|
9.00
|
9.40
|
8.80
|
9.00
|
9.07
|
6.25
|
13,500
|
|
|
9/25/2020
|
+0.70 / +7.95%
|
8.30
|
9.50
|
8.30
|
9.50
|
8.73
|
6.60
|
30,900
|
|
|
9/24/2020
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.41
|
6.11
|
12,900
|
|
|
9/23/2020
|
+0.30 / +3.53%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.78
|
6.11
|
6,500
|
|
|
9/22/2020
|
-0.10 / -1.16%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.10
|
5.90
|
500
|
|
|
9/21/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
5.97
|
400
|
|
|
9/14/2020
|
+0.10 / +1.18%
|
8.50
|
9.30
|
8.50
|
8.60
|
8.60
|
5.97
|
3,600
|
|
|
9/11/2020
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.90
|
500
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
9/9/2020
|
+0.10 / +1.18%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.16
|
5.97
|
900
|
|
|
9/8/2020
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.21
|
5.90
|
2,400
|
|
|
9/7/2020
|
+0.20 / +2.38%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.22
|
5.97
|
2,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
5.83
|
1,100
|
|
|
9/3/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.21
|
5.83
|
2,000
|
|
|
9/1/2020
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.69
|
1,900
|
|
|
8/31/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.90
|
0
|
|
|
8/28/2020
|
-0.40 / -4.49%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.34
|
5.90
|
3,800
|
|
|
8/27/2020
|
+0.10 / +1.14%
|
9.60
|
9.60
|
8.10
|
8.90
|
8.20
|
6.18
|
2,200
|
|
|