|
Closing price on 6/4/2024
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
19,100 |
| Split-adjusted Price |
9.40 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
9.40
|
19,100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
33,100
|
|
|
5/31/2024
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.35
|
9.50
|
57,700
|
|
|
5/30/2024
|
-0.70 / -7.22%
|
9.40
|
9.50
|
8.80
|
9.00
|
8.95
|
9.00
|
105,400
|
|
|
5/29/2024
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.50
|
9.70
|
23,200
|
|
|
5/28/2024
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.30
|
9.80
|
9.75
|
9.80
|
42,800
|
|
|
5/27/2024
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.25
|
10.00
|
152,700
|
|
|
5/24/2024
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
9.73
|
32,900
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
9.91
|
33,800
|
|
|
5/22/2024
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
9.91
|
33,200
|
|
|
5/21/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
9.73
|
32,300
|
|
|
5/20/2024
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
9.64
|
70,000
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.95
|
9.91
|
8,900
|
|
|
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
|
|
|