|
Closing price on 11/20/2023
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
3,000 |
| Split-adjusted Price |
7.50 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
7.50
|
3,000
|
|
|
11/17/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
7.50
|
1,100
|
|
|
11/16/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
7.50
|
500
|
|
|
11/15/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.31
|
7.59
|
7,700
|
|
|
11/14/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.34
|
7.50
|
7,200
|
|
|
11/13/2023
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.42
|
7.50
|
14,500
|
|
|
11/10/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
7.41
|
5,500
|
|
|
11/9/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
7.41
|
14,700
|
|
|
11/8/2023
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
7.41
|
3,500
|
|
|
11/7/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
7.32
|
3,100
|
|
|
11/6/2023
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.23
|
2,600
|
|
|
11/3/2023
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.35
|
7.41
|
4,400
|
|
|
11/2/2023
|
+0.20 / +2.41%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.37
|
7.59
|
9,100
|
|
|
11/1/2023
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.40
|
8.30
|
8.08
|
7.41
|
7,600
|
|
|
10/31/2023
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.32
|
400
|
|
|
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
|
|
|