|
Closing price on 3/29/2021
|
|
| Open |
11.60 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
12,600 |
| Split-adjusted Price |
8.33 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.40 / +3.45%
|
11.60
|
12.50
|
11.50
|
12.00
|
11.87
|
8.33
|
12,600
|
|
|
3/26/2021
|
+0.60 / +5.45%
|
10.90
|
12.00
|
10.90
|
11.60
|
11.27
|
8.05
|
14,500
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.60
|
12.00
|
10.50
|
11.00
|
10.89
|
7.64
|
18,900
|
|
|
3/24/2021
|
+0.60 / +5.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.60
|
7.64
|
14,200
|
|
|
3/23/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
7.22
|
1,200
|
|
|
3/22/2021
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.31
|
7.22
|
12,800
|
|
|
3/19/2021
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
7.15
|
10,001
|
|
|
3/18/2021
|
+0.40 / +3.96%
|
10.50
|
10.80
|
10.10
|
10.50
|
10.48
|
7.29
|
8,300
|
|
|
3/17/2021
|
-0.70 / -6.48%
|
9.90
|
10.60
|
9.90
|
10.10
|
10.40
|
7.01
|
4,400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.70
|
10.80
|
10.79
|
7.50
|
14,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.61
|
7.50
|
24,000
|
|
|
3/12/2021
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.65
|
7.50
|
37,000
|
|
|
3/11/2021
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
6.87
|
25,800
|
|
|
3/10/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
6.60
|
1,000
|
|
|
3/9/2021
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
6.74
|
1,900
|
|
|
3/5/2021
|
+0.20 / +2.11%
|
9.00
|
9.90
|
9.00
|
9.70
|
9.48
|
6.74
|
5,100
|
|
|
3/4/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
6.60
|
1,900
|
|
|
3/3/2021
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.52
|
6.67
|
1,400
|
|
|
3/2/2021
|
-0.20 / -2.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.02
|
6.53
|
1,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.80
|
9.60
|
9.18
|
6.67
|
800
|
|
|
2/26/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
6.67
|
3,200
|
|
|
2/24/2021
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.68
|
6.67
|
1,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
700
|
|
|
2/22/2021
|
+0.20 / +2.15%
|
9.30
|
10.00
|
9.30
|
9.50
|
9.61
|
6.60
|
1,200
|
|
|
2/19/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.30
|
8.91
|
6.46
|
2,100
|
|
|
2/18/2021
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.11
|
6.46
|
2,000
|
|
|
2/17/2021
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.80
|
6.39
|
300
|
|
|
2/9/2021
|
-0.10 / -1.08%
|
8.50
|
9.30
|
8.40
|
9.20
|
8.44
|
6.39
|
9,000
|
|
|