|
Closing price on 5/6/2022
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
1,600 |
| Split-adjusted Price |
7.67 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.60 / -5.56%
|
9.80
|
10.30
|
9.80
|
10.20
|
9.95
|
7.67
|
1,600
|
|
|
5/5/2022
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.12
|
100
|
|
|
5/4/2022
|
-0.10 / -0.95%
|
9.70
|
10.40
|
9.70
|
10.40
|
9.85
|
7.82
|
4,600
|
|
|
4/29/2022
|
+0.70 / +7.14%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.12
|
7.90
|
3,500
|
|
|
4/28/2022
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.37
|
1,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
3,300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.76
|
7.67
|
2,600
|
|
|
4/25/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.50
|
10.20
|
10.02
|
7.67
|
1,300
|
|
|
4/22/2022
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.50
|
10.20
|
9.70
|
7.67
|
2,800
|
|
|
4/21/2022
|
+0.20 / +1.98%
|
9.50
|
10.30
|
9.30
|
10.30
|
9.46
|
7.75
|
14,000
|
|
|
4/20/2022
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
7.60
|
7,000
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
10.30
|
10.10
|
7.75
|
600
|
|
|
4/18/2022
|
-0.50 / -4.63%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.22
|
7.75
|
8,400
|
|
|
4/15/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.12
|
1,000
|
|
|
4/14/2022
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.67
|
8.27
|
6,000
|
|
|
4/13/2022
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.18
|
7.90
|
1,900
|
|
|
4/12/2022
|
-0.20 / -1.92%
|
10.40
|
10.70
|
10.20
|
10.20
|
10.38
|
7.67
|
16,000
|
|
|
4/8/2022
|
-0.60 / -5.45%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.49
|
7.82
|
3,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.67
|
8.27
|
7,900
|
|
|
4/6/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.27
|
200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.75
|
8.27
|
4,100
|
|
|
4/4/2022
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.90
|
11.00
|
10.99
|
8.27
|
900
|
|
|
4/1/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
8.20
|
7,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.58
|
8.12
|
18,500
|
|
|
3/30/2022
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.84
|
8.12
|
15,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
8.27
|
19,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.85
|
8.27
|
1,700
|
|
|
3/25/2022
|
-0.30 / -2.65%
|
11.70
|
11.70
|
10.30
|
11.00
|
10.65
|
8.27
|
20,100
|
|
|
3/24/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.05
|
8.50
|
8,700
|
|
|
3/23/2022
|
-0.10 / -0.87%
|
11.70
|
12.00
|
11.00
|
11.40
|
11.13
|
8.58
|
28,300
|
|
|