Closing price on 8/17/2021
|
|
Open |
8.80 |
High |
9.20 |
Low |
8.60 |
Volume |
78,900 |
Split-adjusted Price |
6.77 |
|
|
MCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
+0.30 / +3.45%
|
8.80
|
9.20
|
8.60
|
9.00
|
8.96
|
6.77
|
78,900
|
|
8/16/2021
|
+0.50 / +6.10%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.37
|
6.54
|
69,400
|
|
8/13/2021
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.16
|
6.17
|
41,200
|
|
8/12/2021
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.17
|
17,200
|
|
8/11/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.27
|
6.24
|
5,200
|
|
8/10/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.03
|
6.17
|
53,700
|
|
8/9/2021
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
6.09
|
68,600
|
|
8/6/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
6.17
|
7,800
|
|
8/5/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
6.17
|
1,300
|
|
8/4/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
6.17
|
2,300
|
|
8/3/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.13
|
6.17
|
7,500
|
|
8/2/2021
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.24
|
800
|
|
7/30/2021
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.02
|
900
|
|
7/29/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.09
|
1,000
|
|
7/28/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
6.09
|
4,100
|
|
7/27/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.02
|
6.09
|
9,100
|
|
7/26/2021
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.17
|
200
|
|
7/23/2021
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.23
|
6.24
|
11,300
|
|
7/22/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
6.17
|
22,500
|
|
7/21/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
6.17
|
3,400
|
|
7/20/2021
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
6.17
|
6,800
|
|
7/19/2021
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.14
|
6.24
|
7,000
|
|
7/16/2021
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.11
|
6.09
|
9,500
|
|
7/15/2021
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.26
|
6.17
|
4,600
|
|
7/14/2021
|
+0.50 / +6.33%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.29
|
6.32
|
20,500
|
|
7/13/2021
|
+0.20 / +2.60%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.85
|
5.94
|
6,500
|
|
7/12/2021
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.87
|
5.79
|
26,300
|
|
7/9/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.15
|
6.17
|
12,400
|
|
7/8/2021
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.22
|
6.24
|
11,800
|
|
7/7/2021
|
-0.30 / -3.19%
|
9.30
|
9.30
|
8.80
|
9.10
|
8.96
|
6.32
|
34,500
|
|
|