|
Closing price on 6/7/2022
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
600 |
| Split-adjusted Price |
6.92 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.20 / -2.13%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.17
|
6.92
|
600
|
|
|
6/6/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.07
|
0
|
|
|
6/3/2022
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.18
|
7.07
|
2,400
|
|
|
6/2/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
6.92
|
6,500
|
|
|
6/1/2022
|
-0.10 / -1.08%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.02
|
6.92
|
8,100
|
|
|
5/31/2022
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
7.00
|
1,600
|
|
|
5/30/2022
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
7.07
|
6,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
7.00
|
18,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.27
|
7.00
|
17,800
|
|
|
5/25/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
0
|
|
|
5/23/2022
|
-0.20 / -2.11%
|
8.90
|
9.30
|
8.80
|
9.30
|
8.87
|
7.00
|
1,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.15
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.15
|
0
|
|
|
5/18/2022
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.20
|
7.15
|
28,400
|
|
|
5/17/2022
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
500
|
|
|
5/16/2022
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
7.15
|
1,300
|
|
|
5/13/2022
|
-0.30 / -3.09%
|
9.80
|
9.80
|
8.80
|
9.40
|
8.88
|
7.07
|
76,000
|
|
|
5/12/2022
|
-0.60 / -5.83%
|
9.60
|
10.30
|
9.30
|
9.70
|
9.35
|
7.30
|
21,200
|
|
|
5/11/2022
|
+0.70 / +7.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.75
|
100
|
|
|
5/10/2022
|
-0.80 / -7.69%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.49
|
7.22
|
11,200
|
|
|
5/9/2022
|
+0.20 / +1.96%
|
10.70
|
10.70
|
9.30
|
10.40
|
10.27
|
7.82
|
1,500
|
|
|
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
|
|
|