|
Closing price on 5/23/2025
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
2,700 |
| Split-adjusted Price |
7.60 |
There is no data on 5/26/2025. Display data on 5/23/2025 instead.
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.61
|
7.60
|
2,700
|
|
|
5/22/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.76
|
7.70
|
4,700
|
|
|
5/21/2025
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.73
|
7.80
|
900
|
|
|
5/20/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
7.70
|
800
|
|
|
5/19/2025
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.62
|
7.70
|
2,600
|
|
|
5/16/2025
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.64
|
7.60
|
11,400
|
|
|
5/15/2025
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
7.70
|
8,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.83
|
7.90
|
11,700
|
|
|
5/13/2025
|
-0.10 / -1.25%
|
8.60
|
8.60
|
7.90
|
7.90
|
7.91
|
7.90
|
34,300
|
|
|
5/12/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
8.00
|
5,800
|
|
|
5/9/2025
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
7.91
|
19,100
|
|
|
5/8/2025
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.59
|
8.00
|
28,000
|
|
|
5/7/2025
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.09
|
2,500
|
|
|
5/6/2025
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
8.00
|
14,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.62
|
8.09
|
1,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.09
|
1,600
|
|
|
4/28/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
8.09
|
2,000
|
|
|
4/25/2025
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.91
|
5,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.72
|
2,400
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
7.72
|
1,600
|
|
|
4/22/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.72
|
600
|
|
|
4/21/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.48
|
7.72
|
900
|
|
|
4/18/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
7.91
|
3,100
|
|
|
4/17/2025
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.16
|
7.81
|
500
|
|
|
4/16/2025
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.44
|
1,000
|
|
|
4/15/2025
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.96
|
7.63
|
1,300
|
|
|
4/14/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
7.44
|
400
|
|
|
4/11/2025
|
-0.10 / -1.23%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.16
|
7.44
|
5,400
|
|
|
4/10/2025
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.53
|
11,300
|
|
|
4/9/2025
|
-0.80 / -9.76%
|
8.20
|
8.30
|
7.40
|
7.40
|
7.45
|
6.88
|
15,300
|
|
|