MCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.175 | -0.01 | -5.41% | 0.185 | 0.185 | 0.175 | 312,390 |
May 15 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.18 | 93,580 |
May 14 2024 | 0.185 | -0.005 | -2.63% | 0.195 | 0.195 | 0.185 | 101,589 |
May 13 2024 | 0.19 | 0.01 | 5.56% | 0.175 | 0.19 | 0.175 | 51,770 |
May 10 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.185 | 0.18 | 53,620 |
May 09 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.18 | 302,691 |
May 08 2024 | 0.185 | -0.01 | -5.13% | 0.19 | 0.19 | 0.18 | 178,964 |
May 07 2024 | 0.195 | -0.005 | -2.50% | 0.205 | 0.205 | 0.195 | 358,141 |
May 06 2024 | 0.20 | 0.005 | 2.56% | 0.19 | 0.20 | 0.19 | 196,036 |
May 03 2024 | 0.195 | 0.01 | 5.41% | 0.18 | 0.20 | 0.18 | 94,548 |
May 02 2024 | 0.185 | 0.00 | 0.00% | 0.195 | 0.195 | 0.185 | 38,391 |
May 01 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.18 | 3,350 |
Apr 30 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.18 | 225,217 |
Apr 29 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.19 | 0.185 | 200,044 |
Apr 26 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Apr 25 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 97,740 |
Apr 24 2024 | 0.175 | -0.01 | -5.41% | 0.19 | 0.19 | 0.175 | 278,269 |
Apr 23 2024 | 0.185 | 0.005 | 2.78% | 0.19 | 0.19 | 0.175 | 246,270 |
Apr 22 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.185 | 0.175 | 383,251 |
Apr 19 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.19 | 0.185 | 231,963 |
Apr 18 2024 | 0.185 | -0.015 | -7.50% | 0.20 | 0.20 | 0.185 | 675,675 |
Apr 17 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.195 | 403,882 |
Apr 16 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.20 | 600,451 |
Apr 15 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 147,014 |
Apr 12 2024 | 0.21 | -0.02 | -8.70% | 0.23 | 0.23 | 0.205 | 439,815 |
Apr 11 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.23 | 0.225 | 336,054 |
Apr 10 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.215 | 301,510 |
Apr 09 2024 | 0.23 | -0.005 | -2.13% | 0.225 | 0.24 | 0.22 | 1,046,541 |
Apr 08 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.245 | 0.23 | 463,421 |
Apr 05 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.245 | 0.23 | 797,048 |
Apr 04 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.265 | 0.235 | 515,243 |
Apr 03 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.26 | 0.25 | 651,441 |
Apr 02 2024 | 0.255 | -0.015 | -5.56% | 0.265 | 0.27 | 0.25 | 853,251 |
Apr 01 2024 | 0.27 | 0.00 | 0.00% | 0.28 | 0.28 | 0.27 | 162,007 |
Mar 28 2024 | 0.27 | 0.01 | 3.85% | 0.265 | 0.29 | 0.26 | 602,193 |
Mar 27 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.27 | 0.255 | 438,124 |
Mar 26 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.275 | 0.255 | 764,162 |
Mar 25 2024 | 0.27 | -0.035 | -11.48% | 0.29 | 0.29 | 0.27 | 1,639,341 |
Mar 22 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.31 | 0.30 | 698,093 |
Mar 21 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.31 | 0.29 | 2,117,285 |
Mar 20 2024 | 0.29 | -0.005 | -1.69% | 0.29 | 0.295 | 0.285 | 836,758 |
Mar 19 2024 | 0.295 | -0.025 | -7.81% | 0.305 | 0.315 | 0.29 | 2,096,726 |
Mar 18 2024 | 0.32 | 0.055 | 20.75% | 0.33 | 0.335 | 0.285 | 4,338,177 |
Mar 15 2024 | 0.265 | -0.02 | -7.02% | 0.285 | 0.285 | 0.265 | 948,273 |
Mar 14 2024 | 0.285 | 0.03 | 11.76% | 0.26 | 0.29 | 0.255 | 1,512,938 |
Mar 13 2024 | 0.255 | -0.015 | -5.56% | 0.26 | 0.27 | 0.255 | 1,006,539 |
Mar 12 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.26 | 1,516,512 |
Mar 11 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.30 | 0.275 | 734,773 |
Mar 08 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.30 | 0.285 | 651,399 |
Mar 07 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.31 | 0.295 | 981,755 |
Mar 06 2024 | 0.305 | 0.015 | 5.17% | 0.29 | 0.31 | 0.285 | 1,191,734 |
Mar 05 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.305 | 0.28 | 978,691 |
Mar 04 2024 | 0.29 | -0.02 | -6.45% | 0.32 | 0.33 | 0.29 | 2,167,782 |
Mar 01 2024 | 0.31 | 0.015 | 5.08% | 0.31 | 0.32 | 0.30 | 1,318,347 |
Feb 29 2024 | 0.295 | 0.005 | 1.72% | 0.295 | 0.31 | 0.29 | 1,063,277 |
Feb 28 2024 | 0.29 | 0.015 | 5.45% | 0.275 | 0.29 | 0.27 | 730,228 |
Feb 27 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.28 | 0.265 | 315,042 |
Feb 26 2024 | 0.275 | 0.005 | 1.85% | 0.28 | 0.28 | 0.26 | 521,806 |
Feb 23 2024 | 0.27 | 0.00 | 0.00% | 0.255 | 0.275 | 0.255 | 169,100 |
Feb 22 2024 | 0.27 | 0.005 | 1.89% | 0.265 | 0.275 | 0.26 | 225,235 |
Feb 21 2024 | 0.265 | 0.005 | 1.92% | 0.27 | 0.27 | 0.26 | 126,400 |
Feb 20 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.275 | 0.26 | 283,230 |