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

(TSV: MCF )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 0.6700 0.6800 0.6600 0.6600 183,549 +0.00(+0.00%)
Jan 31, 2023 0.6300 0.6700 0.6300 0.6600 459,917 +0.02(+3.13%)
Jan 30, 2023 0.6100 0.7200 0.6000 0.6400 952,251 +0.04(+6.67%)
Jan 27, 2023 0.6400 0.6500 0.5900 0.6000 525,341 -0.06(-9.09%)
Jan 26, 2023 0.5900 0.6600 0.5900 0.6600 668,011 +0.07(+11.86%)
Jan 25, 2023 0.5200 0.5900 0.5100 0.5900 1,045,391 +0.08(+15.69%)
Jan 24, 2023 0.4300 0.5200 0.4250 0.5100 1,432,732 +0.08(+18.60%)
Jan 23, 2023 0.3800 0.4300 0.3800 0.4300 852,130 +0.05(+13.16%)
Jan 20, 2023 0.3600 0.3900 0.3600 0.3800 108,500 +0.02(+5.56%)
Jan 19, 2023 0.3600 0.3700 0.3600 0.3600 116,100 +0.00(+0.00%)
Jan 18, 2023 0.3900 0.4000 0.3500 0.3600 281,946 -0.04(-10.00%)
Jan 17, 2023 0.4100 0.4200 0.3900 0.4000 214,610 -0.01(-2.44%)
Jan 16, 2023 0.3750 0.4100 0.3700 0.4100 395,501 +0.03(+9.33%)
Jan 13, 2023 0.3450 0.3750 0.3450 0.3750 205,794 +0.03(+10.29%)
Jan 12, 2023 0.3450 0.3700 0.3400 0.3400 264,507 -0.00(-1.45%)
Jan 11, 2023 0.3500 0.3600 0.3300 0.3450 555,907 -0.03(-6.76%)
Jan 10, 2023 0.4000 0.4250 0.3500 0.3700 956,210 -0.03(-7.50%)
Jan 09, 2023 0.4500 0.4600 0.3900 0.4000 869,349 -0.04(-10.11%)
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.