|
Closing price on 3/8/2022
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
7,400 |
| Split-adjusted Price |
7.67 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.26
|
7.67
|
7,400
|
|
|
3/7/2022
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.39
|
7.90
|
1,600
|
|
|
3/4/2022
|
-0.10 / -0.98%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.28
|
7.60
|
6,100
|
|
|
3/3/2022
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
7.67
|
3,900
|
|
|
3/2/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
7.52
|
4,200
|
|
|
3/1/2022
|
+0.20 / +2.02%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.14
|
7.60
|
4,000
|
|
|
2/28/2022
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.05
|
7.45
|
3,000
|
|
|
2/25/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.93
|
7.52
|
2,500
|
|
|
2/24/2022
|
-0.30 / -2.94%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.08
|
7.45
|
4,000
|
|
|
2/23/2022
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.18
|
7.67
|
7,700
|
|
|
2/22/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.05
|
7.60
|
4,100
|
|
|
2/21/2022
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
7.67
|
15,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.52
|
2,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
7.52
|
1,200
|
|
|
2/16/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
7.52
|
300
|
|
|
2/15/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.45
|
100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.58
|
7.52
|
2,200
|
|
|
2/11/2022
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.83
|
7.52
|
2,200
|
|
|
2/10/2022
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
4,500
|
|
|
2/9/2022
|
-0.10 / -0.98%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.85
|
7.60
|
5,600
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
0
|
|
|
2/7/2022
|
+0.90 / +9.68%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
7.67
|
6,000
|
|
|
1/28/2022
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.41
|
7.00
|
5,600
|
|
|
1/27/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.67
|
7.15
|
1,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.30
|
3,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.06
|
7.30
|
6,200
|
|
|
1/24/2022
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.47
|
7.30
|
3,800
|
|
|
1/21/2022
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.44
|
7.37
|
14,900
|
|
|
1/20/2022
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.88
|
7.45
|
1,300
|
|
|
1/19/2022
|
-0.30 / -3.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.69
|
7.30
|
10,900
|
|
|