|
Closing price on 5/4/2021
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
6,900 |
| Split-adjusted Price |
6.74 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|