|
Closing price on 9/10/2020
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
0 |
| Split-adjusted Price |
5.97 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.97
|
0
|
|
|
9/9/2020
|
+0.10 / +1.18%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.16
|
5.97
|
900
|
|
|
9/8/2020
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.21
|
5.90
|
2,400
|
|
|
9/7/2020
|
+0.20 / +2.38%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.22
|
5.97
|
2,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
5.83
|
1,100
|
|
|
9/3/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.21
|
5.83
|
2,000
|
|
|
9/1/2020
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.69
|
1,900
|
|
|
8/31/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.90
|
0
|
|
|
8/28/2020
|
-0.40 / -4.49%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.34
|
5.90
|
3,800
|
|
|
8/27/2020
|
+0.10 / +1.14%
|
9.60
|
9.60
|
8.10
|
8.90
|
8.20
|
6.18
|
2,200
|
|
|
8/26/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.11
|
0
|
|
|
8/25/2020
|
-0.70 / -7.37%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.61
|
6.11
|
3,000
|
|
|
8/24/2020
|
+0.70 / +7.95%
|
8.50
|
9.50
|
8.40
|
9.50
|
8.67
|
6.60
|
7,700
|
|
|
8/21/2020
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.53
|
6.11
|
900
|
|
|
8/20/2020
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.18
|
3,600
|
|
|
8/19/2020
|
+0.60 / +6.52%
|
9.20
|
9.90
|
8.50
|
9.80
|
8.96
|
6.81
|
5,900
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.39
|
0
|
|
|
8/17/2020
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.39
|
18,000
|
|
|
8/14/2020
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.83
|
100
|
|
|
8/13/2020
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.51
|
6.18
|
4,600
|
|
|
8/12/2020
|
-1.00 / -10.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
6.25
|
1,700
|
|
|
8/11/2020
|
+0.90 / +9.89%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.55
|
6.94
|
800
|
|
|
8/10/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.32
|
0
|
|
|
8/7/2020
|
+0.80 / +9.64%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.94
|
6.32
|
1,600
|
|
|
8/6/2020
|
-0.80 / -8.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.76
|
100
|
|
|
8/5/2020
|
+0.80 / +9.64%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.99
|
6.32
|
4,000
|
|
|
8/4/2020
|
-0.60 / -6.74%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.35
|
5.76
|
16,300
|
|
|
8/3/2020
|
+0.60 / +7.23%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.40
|
6.18
|
16,100
|
|
|
7/31/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.76
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.76
|
0
|
|
|