|
Closing price on 7/7/2022
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
800 |
| Split-adjusted Price |
7.10 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
+0.40 / +4.82%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.59
|
7.10
|
800
|
|
|
7/6/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.24
|
6.77
|
4,000
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.01
|
6.77
|
9,800
|
|
|
7/4/2022
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.07
|
6.77
|
7,600
|
|
|
7/1/2022
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.22
|
100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.23
|
6.92
|
2,100
|
|
|
6/29/2022
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.92
|
900
|
|
|
6/28/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
0
|
|
|
6/27/2022
|
+0.30 / +3.33%
|
9.40
|
9.40
|
8.70
|
9.30
|
9.08
|
7.00
|
500
|
|
|
6/24/2022
|
-0.20 / -2.17%
|
9.70
|
9.70
|
8.30
|
9.00
|
8.61
|
6.77
|
6,400
|
|
|
6/23/2022
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.92
|
100
|
|
|
6/22/2022
|
-0.40 / -4.55%
|
8.40
|
8.70
|
8.10
|
8.40
|
8.37
|
6.32
|
14,200
|
|
|
6/21/2022
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.47
|
6.62
|
5,200
|
|
|
6/20/2022
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.78
|
6.70
|
55,200
|
|
|
6/17/2022
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.16
|
6.85
|
700
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.92
|
300
|
|
|
6/15/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.60
|
9.20
|
9.15
|
6.92
|
2,300
|
|
|
6/14/2022
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.75
|
6.92
|
400
|
|
|
6/13/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
0
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
0
|
|
|
6/8/2022
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.00
|
100
|
|
|
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
|
|
|