Closing price on 11/5/2024
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.70 |
Volume |
2,600 |
Split-adjusted Price |
8.80 |
|
|
MCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.78
|
8.80
|
2,600
|
|
11/4/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.53
|
8.70
|
2,400
|
|
11/1/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.73
|
8.80
|
5,500
|
|
10/31/2024
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.64
|
8.80
|
1,400
|
|
10/30/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
2,500
|
|
10/29/2024
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.67
|
8.60
|
300
|
|
10/28/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
500
|
|
10/25/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
8.70
|
2,200
|
|
10/24/2024
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,900
|
|
10/23/2024
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
10/22/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.96
|
8.90
|
1,400
|
|
10/21/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
10/18/2024
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.71
|
8.90
|
12,800
|
|
10/17/2024
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
2,100
|
|
10/16/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
8.70
|
1,000
|
|
10/15/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,200
|
|
10/14/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
10/11/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
10/10/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
10/9/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
400
|
|
10/8/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,200
|
|
10/7/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
10/4/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
10/3/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
10/2/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
10/1/2024
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.76
|
8.70
|
5,100
|
|
9/30/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.77
|
8.80
|
1,900
|
|
9/27/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
9/26/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
8.80
|
1,300
|
|
9/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|