|
Closing price on 2/8/2021
|
|
| Open |
8.70 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
1,500 |
| Split-adjusted Price |
6.46 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.20 / -2.11%
|
8.70
|
9.30
|
8.60
|
9.30
|
8.68
|
6.46
|
1,500
|
|
|
2/5/2021
|
-0.50 / -5.00%
|
9.40
|
9.80
|
9.00
|
9.50
|
9.27
|
6.60
|
4,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
2/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
2/2/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
200
|
|
|
2/1/2021
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
100
|
|
|
1/29/2021
|
+0.70 / +7.61%
|
8.60
|
10.00
|
8.40
|
9.90
|
8.56
|
6.87
|
18,300
|
|
|
1/28/2021
|
-1.00 / -9.80%
|
9.30
|
10.10
|
9.20
|
9.20
|
9.22
|
6.39
|
9,100
|
|
|
1/27/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
0
|
|
|
1/26/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
6,841
|
|
|
1/25/2021
|
-0.20 / -1.92%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.17
|
7.08
|
7,500
|
|
|
1/22/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.22
|
0
|
|
|
1/21/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.22
|
0
|
|
|
1/20/2021
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.10
|
10.40
|
10.38
|
7.22
|
600
|
|
|
1/19/2021
|
-0.30 / -2.80%
|
9.70
|
10.40
|
9.70
|
10.40
|
9.75
|
7.22
|
1,300
|
|
|
1/18/2021
|
-0.30 / -2.73%
|
9.90
|
10.70
|
9.90
|
10.70
|
9.95
|
7.43
|
15,300
|
|
|
1/15/2021
|
+0.80 / +7.84%
|
10.10
|
11.00
|
9.80
|
11.00
|
10.10
|
7.64
|
5,500
|
|
|
1/14/2021
|
-0.70 / -6.42%
|
10.00
|
10.80
|
9.90
|
10.20
|
9.92
|
7.08
|
12,700
|
|
|
1/13/2021
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.57
|
100
|
|
|
1/12/2021
|
0.00 / 0.00%
|
10.30
|
10.90
|
9.60
|
10.30
|
9.65
|
7.15
|
5,400
|
|
|
1/11/2021
|
-0.10 / -0.96%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.95
|
7.15
|
200
|
|
|
1/8/2021
|
-0.40 / -3.70%
|
10.80
|
11.50
|
10.40
|
10.40
|
10.88
|
7.22
|
1,100
|
|
|
1/7/2021
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.44
|
7.15
|
1,300
|
|
|
1/5/2021
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.03
|
7.15
|
11,100
|
|
|
1/4/2021
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
10.96
|
7.64
|
5,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
12/30/2020
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.52
|
7.29
|
2,100
|
|
|
12/29/2020
|
-0.30 / -2.73%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.31
|
7.43
|
4,900
|
|
|
12/28/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|