|
Closing price on 4/25/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.50 |
| Volume |
1,300 |
| Split-adjusted Price |
7.14 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.50
|
10.20
|
10.02
|
7.14
|
1,300
|
|
|
4/22/2022
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.50
|
10.20
|
9.70
|
7.14
|
2,800
|
|
|
4/21/2022
|
+0.20 / +1.98%
|
9.50
|
10.30
|
9.30
|
10.30
|
9.46
|
7.21
|
14,000
|
|
|
4/20/2022
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
7.07
|
7,000
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
10.30
|
10.10
|
7.21
|
600
|
|
|
4/18/2022
|
-0.50 / -4.63%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.22
|
7.21
|
8,400
|
|
|
4/15/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
1,000
|
|
|
4/14/2022
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.67
|
7.70
|
6,000
|
|
|
4/13/2022
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.18
|
7.35
|
1,900
|
|
|
4/12/2022
|
-0.20 / -1.92%
|
10.40
|
10.70
|
10.20
|
10.20
|
10.38
|
7.14
|
16,000
|
|
|
4/8/2022
|
-0.60 / -5.45%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.49
|
7.28
|
3,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.67
|
7.70
|
7,900
|
|
|
4/6/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.70
|
200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.75
|
7.70
|
4,100
|
|
|
4/4/2022
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.90
|
11.00
|
10.99
|
7.70
|
900
|
|
|
4/1/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
7.63
|
7,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.58
|
7.56
|
18,500
|
|
|
3/30/2022
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.84
|
7.56
|
15,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
7.70
|
19,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.85
|
7.70
|
1,700
|
|
|
3/25/2022
|
-0.30 / -2.65%
|
11.70
|
11.70
|
10.30
|
11.00
|
10.65
|
7.70
|
20,100
|
|
|
3/24/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.05
|
7.91
|
8,700
|
|
|
3/23/2022
|
-0.10 / -0.87%
|
11.70
|
12.00
|
11.00
|
11.40
|
11.13
|
7.98
|
28,300
|
|
|
3/22/2022
|
+0.40 / +3.60%
|
10.90
|
11.70
|
10.60
|
11.50
|
11.16
|
8.05
|
43,500
|
|
|
3/21/2022
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.60
|
11.10
|
10.92
|
7.77
|
36,000
|
|
|
3/18/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.73
|
7.70
|
16,400
|
|
|
3/17/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.47
|
7.35
|
14,900
|
|
|
3/16/2022
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.24
|
7.28
|
16,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
7.07
|
1,500
|
|
|
3/14/2022
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
7.07
|
300
|
|
|