|
Closing price on 9/23/2021
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.00 |
| Volume |
52,400 |
| Split-adjusted Price |
7.60 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.50 / -4.72%
|
11.60
|
11.60
|
10.00
|
10.10
|
10.23
|
7.60
|
52,400
|
|
|
9/22/2021
|
+0.90 / +9.28%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.59
|
7.97
|
279,600
|
|
|
9/21/2021
|
-0.40 / -3.96%
|
10.80
|
10.80
|
9.60
|
9.70
|
9.87
|
7.30
|
29,900
|
|
|
9/20/2021
|
+0.90 / +9.78%
|
9.30
|
10.10
|
9.20
|
10.10
|
9.77
|
7.60
|
95,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.14
|
6.92
|
24,300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
6.92
|
24,500
|
|
|
9/15/2021
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
6.92
|
32,400
|
|
|
9/14/2021
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.13
|
7.00
|
17,200
|
|
|
9/13/2021
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.18
|
6.85
|
28,000
|
|
|
9/10/2021
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.21
|
7.07
|
26,700
|
|
|
9/9/2021
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.98
|
6.77
|
25,500
|
|
|
9/8/2021
|
+0.10 / +1.10%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.06
|
6.92
|
18,000
|
|
|
9/7/2021
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.17
|
6.85
|
29,000
|
|
|
9/6/2021
|
+0.50 / +5.68%
|
8.80
|
9.60
|
8.80
|
9.30
|
9.04
|
7.00
|
42,900
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.69
|
6.62
|
13,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.66
|
6.62
|
11,900
|
|
|
8/30/2021
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.71
|
6.62
|
13,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.58
|
6.54
|
52,100
|
|
|
8/26/2021
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.64
|
6.54
|
4,400
|
|
|
8/25/2021
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.86
|
6.77
|
4,400
|
|
|
8/24/2021
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.57
|
6.77
|
53,200
|
|
|
8/23/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.80
|
6.70
|
25,900
|
|
|
8/20/2021
|
-0.70 / -7.22%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.19
|
6.77
|
48,200
|
|
|
8/19/2021
|
+0.70 / +7.78%
|
9.00
|
9.90
|
8.90
|
9.70
|
9.33
|
7.30
|
193,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
6.77
|
67,400
|
|
|
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
|
|
|