|
Closing price on 8/24/2023
|
|
| Open |
11.40 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
87,600 |
| Split-adjusted Price |
10.27 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.50 / +4.55%
|
11.40
|
12.00
|
11.30
|
11.50
|
11.76
|
10.27
|
87,600
|
|
|
8/23/2023
|
+1.00 / +10.00%
|
10.20
|
11.00
|
9.90
|
11.00
|
10.79
|
9.82
|
85,800
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.77
|
8.93
|
24,800
|
|
|
8/21/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.60
|
10.00
|
9.95
|
8.93
|
20,100
|
|
|
8/18/2023
|
-1.00 / -9.01%
|
11.00
|
11.00
|
10.00
|
10.10
|
10.40
|
9.02
|
76,700
|
|
|
8/17/2023
|
-0.70 / -5.93%
|
11.80
|
11.80
|
10.80
|
11.10
|
11.32
|
9.91
|
68,000
|
|
|
8/16/2023
|
-0.40 / -3.28%
|
13.20
|
13.20
|
11.40
|
11.80
|
12.18
|
10.54
|
66,600
|
|
|
8/15/2023
|
+1.10 / +9.91%
|
11.30
|
12.20
|
11.20
|
12.20
|
12.00
|
10.89
|
213,600
|
|
|
8/14/2023
|
-0.50 / -4.31%
|
11.30
|
11.80
|
10.60
|
11.10
|
11.06
|
9.91
|
95,700
|
|
|
8/11/2023
|
-0.90 / -7.20%
|
12.50
|
12.60
|
11.30
|
11.60
|
11.58
|
10.36
|
100,100
|
|
|
8/10/2023
|
+0.10 / +0.81%
|
11.50
|
13.30
|
11.20
|
12.50
|
11.41
|
11.16
|
215,400
|
|
|
8/9/2023
|
-1.30 / -9.49%
|
15.00
|
15.00
|
12.40
|
12.40
|
14.02
|
11.07
|
280,500
|
|
|
8/8/2023
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.23
|
22,800
|
|
|
8/7/2023
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.16
|
100,000
|
|
|
8/4/2023
|
+1.00 / +9.62%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.34
|
10.18
|
58,000
|
|
|
8/3/2023
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.38
|
9.29
|
211,700
|
|
|
8/2/2023
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.42
|
8.48
|
59,300
|
|
|
8/1/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.57
|
7.77
|
6,400
|
|
|
7/31/2023
|
+0.30 / +3.57%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.62
|
7.77
|
27,200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.20
|
7.50
|
11,600
|
|
|
7/27/2023
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.28
|
7.50
|
16,600
|
|
|
7/26/2023
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
7.68
|
33,700
|
|
|
7/25/2023
|
+0.60 / +7.59%
|
7.90
|
8.50
|
7.80
|
8.50
|
8.23
|
7.59
|
44,100
|
|
|
7/24/2023
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.87
|
7.05
|
19,900
|
|
|
7/21/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.64
|
6.88
|
13,800
|
|
|
7/20/2023
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
2,000
|
|
|
7/19/2023
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.79
|
500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
1,200
|
|
|
7/17/2023
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.88
|
1,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.79
|
0
|
|
|