|
Closing price on 5/16/2024
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
38,300 |
| Split-adjusted Price |
9.91 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.10
|
11.01
|
9.91
|
38,300
|
|
|
5/15/2024
|
+0.10 / +0.91%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.18
|
9.91
|
62,400
|
|
|
5/14/2024
|
+0.40 / +3.77%
|
11.00
|
11.40
|
10.80
|
11.00
|
11.08
|
9.82
|
102,200
|
|
|
5/13/2024
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.42
|
9.46
|
36,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
9.29
|
1,100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.29
|
6,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.26
|
9.29
|
7,600
|
|
|
5/7/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.32
|
9.29
|
24,800
|
|
|
5/6/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
9.20
|
25,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.35
|
9.11
|
11,700
|
|
|
5/2/2024
|
+0.20 / +2.00%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.28
|
9.11
|
50,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
9.95
|
8.93
|
1,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
8.93
|
9,400
|
|
|
4/24/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.96
|
8.93
|
18,100
|
|
|
4/23/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.93
|
8,600
|
|
|
4/22/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
9.02
|
6,300
|
|
|
4/19/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
8.93
|
47,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.97
|
8.93
|
31,400
|
|
|
4/16/2024
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.14
|
8.93
|
117,800
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.44
|
9.11
|
67,800
|
|
|
4/12/2024
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.07
|
9.11
|
19,200
|
|
|
4/11/2024
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.92
|
9.02
|
53,700
|
|
|
4/10/2024
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.44
|
8.57
|
25,200
|
|
|
4/9/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.15
|
8.13
|
12,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.13
|
6,000
|
|
|
4/5/2024
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
8.13
|
6,000
|
|
|
4/4/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.04
|
8.21
|
2,500
|
|
|
4/3/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.27
|
8.21
|
24,000
|
|
|
4/2/2024
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
8.30
|
11,900
|
|
|
4/1/2024
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.32
|
8.21
|
17,200
|
|
|