|
Closing price on 4/8/2021
|
|
| Open |
11.20 |
| High |
12.30 |
| Low |
11.20 |
| Volume |
13,000 |
| Split-adjusted Price |
8.54 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
12.01
|
8.54
|
13,000
|
|
|
4/7/2021
|
-1.00 / -8.20%
|
11.90
|
12.20
|
11.00
|
11.20
|
11.36
|
7.78
|
26,251
|
|
|
4/6/2021
|
-0.70 / -5.43%
|
11.80
|
12.70
|
11.70
|
12.20
|
11.71
|
8.47
|
920,100
|
|
|
4/5/2021
|
-1.40 / -9.79%
|
12.90
|
13.90
|
12.90
|
12.90
|
12.91
|
8.96
|
25,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
13.00
|
14.30
|
12.90
|
14.30
|
13.26
|
9.93
|
31,400
|
|
|
4/1/2021
|
+0.50 / +3.62%
|
13.50
|
14.50
|
12.50
|
14.30
|
13.36
|
9.93
|
44,300
|
|
|
3/31/2021
|
+1.00 / +7.81%
|
11.60
|
13.90
|
11.60
|
13.80
|
12.69
|
9.58
|
25,900
|
|
|
3/30/2021
|
+0.80 / +6.67%
|
12.00
|
13.00
|
10.80
|
12.80
|
11.03
|
8.89
|
88,200
|
|
|
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
|
|
|