|
Closing price on 12/3/2021
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
24,600 |
| Split-adjusted Price |
8.12 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.00
|
10.80
|
10.89
|
8.12
|
24,600
|
|
|
12/2/2021
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.16
|
8.35
|
8,600
|
|
|
12/1/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.23
|
8.50
|
19,500
|
|
|
11/30/2021
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.39
|
8.50
|
8,200
|
|
|
11/29/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.24
|
8.65
|
20,200
|
|
|
11/26/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
8.65
|
48,800
|
|
|
11/25/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
8.73
|
13,700
|
|
|
11/24/2021
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.59
|
8.80
|
15,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
8.65
|
23,000
|
|
|
11/22/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
8.65
|
35,300
|
|
|
11/19/2021
|
-0.10 / -0.85%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.70
|
8.73
|
39,300
|
|
|
11/18/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
8.80
|
42,300
|
|
|
11/17/2021
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.74
|
8.80
|
25,800
|
|
|
11/16/2021
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
11.90
|
11.94
|
8.95
|
23,700
|
|
|
11/15/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.72
|
8.95
|
105,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.61
|
8.80
|
55,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.40
|
11.70
|
11.71
|
8.80
|
38,700
|
|
|
11/10/2021
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.43
|
8.80
|
71,900
|
|
|
11/9/2021
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.45
|
8.50
|
48,900
|
|
|
11/8/2021
|
+0.50 / +4.50%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.52
|
8.73
|
46,000
|
|
|
11/5/2021
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.06
|
8.35
|
27,400
|
|
|
11/4/2021
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.77
|
8.05
|
26,000
|
|
|
11/3/2021
|
-1.00 / -8.62%
|
11.70
|
11.70
|
10.50
|
10.60
|
11.00
|
7.97
|
158,600
|
|
|
11/2/2021
|
+0.70 / +6.42%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.27
|
8.73
|
54,500
|
|
|
11/1/2021
|
-0.10 / -0.91%
|
11.00
|
11.40
|
10.90
|
10.90
|
11.11
|
8.20
|
102,400
|
|
|
10/29/2021
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.30
|
11.00
|
10.65
|
8.27
|
100,400
|
|
|
10/28/2021
|
+0.40 / +3.92%
|
10.90
|
11.00
|
10.20
|
10.60
|
10.41
|
7.97
|
53,900
|
|
|
10/27/2021
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.70
|
10.20
|
10.08
|
7.67
|
151,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.11
|
7.60
|
46,000
|
|
|
10/25/2021
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.01
|
7.60
|
93,000
|
|
|