|
Closing price on 5/21/2021
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
44,900 |
| Split-adjusted Price |
5.76 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.24
|
5.76
|
44,900
|
|
|
5/20/2021
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.31
|
5.69
|
39,600
|
|
|
5/19/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
5.69
|
38,600
|
|
|
5/18/2021
|
-0.70 / -7.87%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.26
|
5.69
|
109,900
|
|
|
5/17/2021
|
-0.80 / -8.25%
|
9.40
|
9.40
|
8.80
|
8.90
|
8.83
|
6.18
|
74,500
|
|
|
5/14/2021
|
+0.10 / +1.04%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.51
|
6.74
|
7,800
|
|
|
5/13/2021
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.10
|
9.60
|
8.18
|
6.67
|
491,700
|
|
|
5/12/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.40
|
9.00
|
8.50
|
6.25
|
288,700
|
|
|
5/11/2021
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.34
|
6.46
|
46,800
|
|
|
5/10/2021
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
6.60
|
19,000
|
|
|
5/7/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
6.74
|
7,100
|
|
|
5/6/2021
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.45
|
6.74
|
4,900
|
|
|
5/5/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
6.60
|
5,100
|
|
|
5/4/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.53
|
6.74
|
6,900
|
|
|
4/29/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
6.74
|
3,800
|
|
|
4/28/2021
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.61
|
6.74
|
3,500
|
|
|
4/27/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.62
|
6.60
|
4,200
|
|
|
4/26/2021
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.89
|
6.74
|
5,900
|
|
|
4/23/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.77
|
6.87
|
4,800
|
|
|
4/22/2021
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.89
|
6.74
|
14,700
|
|
|
4/20/2021
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.25
|
7.08
|
15,200
|
|
|
4/19/2021
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.17
|
7.15
|
3,500
|
|
|
4/16/2021
|
-0.50 / -4.81%
|
11.00
|
11.00
|
9.50
|
9.90
|
9.66
|
6.87
|
32,100
|
|
|
4/15/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.40
|
7.22
|
11,500
|
|
|
4/14/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.10
|
10.70
|
10.54
|
7.43
|
34,200
|
|
|
4/13/2021
|
-0.30 / -2.65%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.41
|
7.64
|
15,300
|
|
|
4/12/2021
|
-0.70 / -5.83%
|
11.80
|
11.80
|
10.80
|
11.30
|
10.96
|
7.85
|
47,000
|
|
|
4/9/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.20
|
12.00
|
11.57
|
8.33
|
11,100
|
|
|
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
|
|
|