Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MCF )

0.1750 -0.0100 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.4150 0.4200 0.3800 0.3900 665,369 -0.02(-4.88%)
Apr 27, 2023 0.4450 0.4450 0.4000 0.4100 789,747 -0.03(-6.82%)
Apr 26, 2023 0.4550 0.4550 0.4350 0.4400 520,094 -0.02(-4.35%)
Apr 25, 2023 0.4750 0.4800 0.4450 0.4600 1,259,811 -0.01(-2.13%)
Apr 24, 2023 0.4550 0.4950 0.4550 0.4700 4,860,484 +0.06(+14.63%)
Apr 21, 2023 0.4400 0.4500 0.4000 0.4100 668,023 -0.03(-5.75%)
Apr 20, 2023 0.4450 0.4550 0.4300 0.4350 444,562 -0.01(-2.25%)
Apr 19, 2023 0.4300 0.4500 0.4300 0.4450 640,483 +0.02(+4.71%)
Apr 18, 2023 0.4700 0.4700 0.4250 0.4250 1,026,763 -0.03(-5.56%)
Apr 17, 2023 0.5200 0.5700 0.4450 0.4500 4,203,112 -0.03(-7.22%)
Apr 14, 2023 0.4900 0.4900 0.4750 0.4850 226,346 -0.01(-1.02%)
Apr 13, 2023 0.4900 0.4900 0.4750 0.4900 124,527 +0.00(+0.00%)
Apr 12, 2023 0.5000 0.5000 0.4750 0.4900 265,552 +0.01(+1.03%)
Apr 11, 2023 0.5000 0.5200 0.4850 0.4850 246,644 -0.02(-3.00%)
Apr 10, 2023 0.4950 0.5000 0.4900 0.5000 158,252 -0.01(-1.96%)
Apr 06, 2023 0.5100 0 +0.02(+4.08%)
Apr 05, 2023 0.5100 0.5300 0.4800 0.4900 211,321 -0.01(-2.00%)
Apr 04, 2023 0.5200 0.5400 0.4900 0.5000 1,344,609 -0.03(-5.66%)
Apr 03, 2023 0.5500 0.5700 0.5300 0.5300 751,644 -0.02(-3.64%)
Mar 31, 2023 0.5100 0.5500 0.5100 0.5500 313,194 +0.04(+7.84%)
Mar 30, 2023 0.5100 0.5300 0.5000 0.5100 321,066 +0.01(+2.00%)
Mar 29, 2023 0.5100 0.5200 0.5000 0.5000 712,958 -0.02(-3.85%)
Mar 28, 2023 0.5500 0.5500 0.5100 0.5200 1,206,443 -0.04(-7.14%)
Mar 27, 2023 0.5900 0.6000 0.5500 0.5600 976,143 -0.01(-1.75%)
Mar 24, 2023 0.6000 0.6000 0.5600 0.5700 266,153 -0.04(-6.56%)
Mar 23, 2023 0.6000 0.6300 0.5900 0.6100 406,778 -0.02(-3.17%)
Mar 22, 2023 0.5300 0.6300 0.5200 0.6300 849,879 +0.11(+21.15%)
Mar 21, 2023 0.5700 0.5800 0.5000 0.5200 1,285,119 -0.05(-8.77%)
Mar 20, 2023 0.5700 0.6500 0.5400 0.5700 2,103,071 +0.02(+3.64%)
Mar 17, 2023 0.5800 0.5800 0.5400 0.5500 315,793 +0.01(+1.85%)
Mar 16, 2023 0.5800 0.6000 0.5400 0.5400 1,156,401 -0.04(-6.90%)
Mar 15, 2023 0.6400 0.6700 0.5800 0.5800 625,477 -0.07(-10.77%)
Mar 14, 2023 0.6800 0.7000 0.6200 0.6500 2,056,099 -0.03(-4.41%)
Mar 13, 2023 0.6300 0.7600 0.6300 0.6800 3,234,069 +0.08(+13.33%)
Mar 10, 2023 0.5800 0.6000 0.5800 0.6000 106,841 +0.02(+3.45%)
Mar 09, 2023 0.5900 0.5900 0.5800 0.5800 128,500 -0.01(-1.69%)
Mar 08, 2023 0.6000 0.6000 0.5900 0.5900 784,119 -0.02(-3.28%)
Mar 07, 2023 0.5900 0.6100 0.5900 0.6100 293,118 +0.02(+3.39%)
Mar 06, 2023 0.6000 0.6000 0.5800 0.5900 483,653 -0.01(-1.67%)
Mar 03, 2023 0.6000 0.6100 0.6000 0.6000 280,937 +0.00(+0.00%)
Mar 02, 2023 0.6000 0.6100 0.5900 0.6000 55,448 +0.00(+0.00%)
Mar 01, 2023 0.5900 0.6100 0.5800 0.6000 483,210 +0.02(+3.45%)
Feb 28, 2023 0.6300 0.6300 0.5700 0.5800 461,538 -0.05(-7.94%)
Feb 27, 2023 0.6100 0.6300 0.6100 0.6300 89,380 +0.03(+5.00%)
Feb 24, 2023 0.6100 0.6200 0.6000 0.6000 571,550 -0.02(-3.23%)
Feb 23, 2023 0.6100 0.6200 0.6000 0.6200 200,616 +0.01(+1.64%)
Feb 22, 2023 0.6000 0.6400 0.6000 0.6100 578,344 +0.02(+3.39%)
Feb 21, 2023 0.6400 0.6400 0.5900 0.5900 211,940 -0.05(-7.81%)
Feb 17, 2023 0.6400 0 +0.02(+3.23%)
Feb 16, 2023 0.6600 0.6700 0.6100 0.6200 430,704 -0.06(-8.82%)
Feb 15, 2023 0.6800 0.7000 0.6600 0.6800 228,757 -0.01(-1.45%)
Feb 14, 2023 0.7300 0.7400 0.6800 0.6900 274,345 -0.05(-6.76%)
Feb 13, 2023 0.7900 0.8000 0.7200 0.7400 509,061 -0.02(-2.63%)
Feb 10, 2023 0.7400 0.7600 0.7300 0.7600 410,008 +0.04(+5.56%)
Feb 09, 2023 0.7000 0.7500 0.7000 0.7200 487,283 +0.02(+2.86%)
Feb 08, 2023 0.6700 0.7100 0.6700 0.7000 318,964 +0.05(+7.69%)
Feb 07, 2023 0.6800 0.6800 0.6500 0.6500 67,051 -0.04(-5.80%)
Feb 06, 2023 0.6900 0.7000 0.6600 0.6900 334,226 +0.02(+2.99%)
Feb 03, 2023 0.6800 0.6900 0.6400 0.6700 244,889 -0.01(-1.47%)
Feb 02, 2023 0.6600 0.6800 0.6200 0.6800 195,515 +0.02(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.