|
Closing price on 11/5/2020
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
0 |
| Split-adjusted Price |
6.67 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
0
|
|
|
11/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
0
|
|
|
10/30/2020
|
+0.30 / +3.23%
|
8.90
|
9.60
|
8.60
|
9.60
|
9.03
|
6.67
|
14,800
|
|
|
10/29/2020
|
+0.50 / +5.68%
|
8.00
|
9.30
|
8.00
|
9.30
|
8.69
|
6.46
|
3,200
|
|
|
10/28/2020
|
+0.10 / +1.15%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.80
|
6.11
|
800
|
|
|
10/27/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.04
|
0
|
|
|
10/26/2020
|
+0.60 / +7.41%
|
7.90
|
8.80
|
7.80
|
8.70
|
8.01
|
6.04
|
49,500
|
|
|
10/23/2020
|
+0.20 / +2.53%
|
8.60
|
8.60
|
7.60
|
8.10
|
7.93
|
5.62
|
1,200
|
|
|
10/22/2020
|
-0.40 / -4.82%
|
8.00
|
8.50
|
7.90
|
7.90
|
8.01
|
5.49
|
5,200
|
|
|
10/21/2020
|
-0.10 / -1.19%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.00
|
5.76
|
3,500
|
|
|
10/20/2020
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.00
|
5.83
|
9,700
|
|
|
10/19/2020
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
5.56
|
5,200
|
|
|
10/16/2020
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.76
|
2,100
|
|
|
10/15/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.83
|
2,500
|
|
|
10/14/2020
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.83
|
100
|
|
|
10/13/2020
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
5.90
|
3,600
|
|
|
10/12/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
10/9/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
300
|
|
|
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
|
|
|