Closing price on 5/5/2025
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
0 |
Split-adjusted Price |
8.70 |
|
|
MCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
4/29/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,600
|
|
4/28/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
8.70
|
2,000
|
|
4/25/2025
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5,600
|
|
4/24/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2,400
|
|
4/23/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
8.30
|
1,600
|
|
4/22/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
600
|
|
4/21/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.48
|
8.30
|
900
|
|
4/18/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
3,100
|
|
4/17/2025
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.16
|
8.40
|
500
|
|
4/16/2025
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
4/15/2025
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.96
|
8.20
|
1,300
|
|
4/14/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
8.00
|
400
|
|
4/11/2025
|
-0.10 / -1.23%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.16
|
8.00
|
5,400
|
|
4/10/2025
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
11,300
|
|
4/9/2025
|
-0.80 / -9.76%
|
8.20
|
8.30
|
7.40
|
7.40
|
7.45
|
7.40
|
15,300
|
|
4/8/2025
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.16
|
8.20
|
19,900
|
|
4/4/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
13,100
|
|
4/3/2025
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
17,900
|
|
4/2/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2,100
|
|
4/1/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
8.70
|
8,200
|
|
3/31/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
14,700
|
|
3/28/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
8,700
|
|
3/27/2025
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4,800
|
|
3/26/2025
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
5,300
|
|
3/25/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.65
|
8.80
|
10,100
|
|
3/24/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
2,100
|
|
3/21/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
6,300
|
|
3/20/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
9,100
|
|
3/19/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
8.80
|
8,500
|
|
|