|
Closing price on 4/4/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
900 |
| Split-adjusted Price |
8.27 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.90
|
11.00
|
10.99
|
8.27
|
900
|
|
|
4/1/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
8.20
|
7,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.58
|
8.12
|
18,500
|
|
|
3/30/2022
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.84
|
8.12
|
15,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
8.27
|
19,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.85
|
8.27
|
1,700
|
|
|
3/25/2022
|
-0.30 / -2.65%
|
11.70
|
11.70
|
10.30
|
11.00
|
10.65
|
8.27
|
20,100
|
|
|
3/24/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.05
|
8.50
|
8,700
|
|
|
3/23/2022
|
-0.10 / -0.87%
|
11.70
|
12.00
|
11.00
|
11.40
|
11.13
|
8.58
|
28,300
|
|
|
3/22/2022
|
+0.40 / +3.60%
|
10.90
|
11.70
|
10.60
|
11.50
|
11.16
|
8.65
|
43,500
|
|
|
3/21/2022
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.60
|
11.10
|
10.92
|
8.35
|
36,000
|
|
|
3/18/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.73
|
8.27
|
16,400
|
|
|
3/17/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.47
|
7.90
|
14,900
|
|
|
3/16/2022
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.24
|
7.82
|
16,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
7.60
|
1,500
|
|
|
3/14/2022
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
7.60
|
300
|
|
|
3/11/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
7.75
|
2,400
|
|
|
3/10/2022
|
+0.40 / +4.00%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
7.82
|
14,800
|
|
|
3/9/2022
|
-0.20 / -1.96%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.02
|
7.52
|
1,300
|
|
|
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
|
|
|