Closing price on 5/25/2023
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.50 |
Volume |
3,000 |
Split-adjusted Price |
6.70 |
|
|
MCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.57
|
6.70
|
3,000
|
|
5/24/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
0
|
|
5/23/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.59
|
6.70
|
8,100
|
|
5/22/2023
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.67
|
6.70
|
1,600
|
|
5/19/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
0
|
|
5/18/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.69
|
6.88
|
6,100
|
|
5/17/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
11,300
|
|
5/16/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
0
|
|
5/15/2023
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
1,900
|
|
5/12/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.79
|
0
|
|
5/11/2023
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.77
|
6.79
|
3,500
|
|
5/10/2023
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.75
|
6.96
|
17,200
|
|
5/9/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
6.61
|
15,700
|
|
5/8/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.61
|
1,500
|
|
5/5/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
6.61
|
700
|
|
5/4/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.61
|
2,900
|
|
4/28/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
6.61
|
2,900
|
|
4/27/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.61
|
600
|
|
4/26/2023
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.61
|
5,200
|
|
4/25/2023
|
+0.10 / +1.28%
|
7.80
|
8.40
|
7.80
|
7.90
|
7.86
|
6.44
|
1,400
|
|
4/24/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
3,300
|
|
4/21/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
0
|
|
4/20/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
0
|
|
4/19/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
0
|
|
4/18/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
1,500
|
|
4/14/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
200
|
|
4/13/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
0
|
|
4/12/2023
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.36
|
3,000
|
|
4/11/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.20
|
0
|
|
|