Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MCF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jul 31, 2023 0.2300 0.2300 0.2250 0.2250 43,348 -0.01(-4.26%)
Jul 28, 2023 0.2250 0.2350 0.2200 0.2350 190,828 +0.01(+6.82%)
Jul 27, 2023 0.2300 0.2300 0.2200 0.2200 269,237 -0.01(-2.22%)
Jul 26, 2023 0.2300 0.2300 0.2200 0.2250 175,134 +0.00(+0.00%)
Jul 25, 2023 0.2300 0.2300 0.2250 0.2250 103,401 -0.00(-1.32%)
Jul 24, 2023 0.2350 0.2350 0.2250 0.2280 219,867 -0.01(-2.98%)
Jul 21, 2023 0.2350 0.2350 0.2300 0.2350 347,097 +0.00(+2.17%)
Jul 20, 2023 0.2400 0.2400 0.2300 0.2300 120,030 -0.00(-2.13%)
Jul 19, 2023 0.2400 0.2400 0.2300 0.2350 138,024 -0.01(-2.08%)
Jul 18, 2023 0.2350 0.2400 0.2300 0.2400 154,172 +0.01(+6.67%)
Jul 17, 2023 0.2350 0.2350 0.2250 0.2250 112,964 -0.01(-2.17%)
Jul 14, 2023 0.2300 0.2400 0.2300 0.2300 85,827 -0.00(-2.13%)
Jul 13, 2023 0.2400 0.2400 0.2300 0.2350 190,200 +0.00(+0.00%)
Jul 12, 2023 0.2400 0.2450 0.2350 0.2350 312,298 -0.01(-2.08%)
Jul 11, 2023 0.2300 0.2400 0.2250 0.2400 470,673 +0.01(+6.67%)
Jul 10, 2023 0.2450 0.2500 0.2250 0.2250 379,120 -0.01(-6.25%)
Jul 07, 2023 0.2500 0.2500 0.2350 0.2400 186,637 +0.00(+0.00%)
Jul 06, 2023 0.2550 0.2550 0.2400 0.2400 194,392 -0.01(-4.00%)
Jul 05, 2023 0.2600 0.2600 0.2450 0.2500 470,392 -0.01(-1.96%)
Jul 04, 2023 0.2550 0.2600 0.2550 0.2550 176,674 +0.01(+2.00%)
Jun 30, 2023 0.2500 0 -0.01(-3.85%)
Jun 29, 2023 0.2600 0.2650 0.2500 0.2600 201,044 -0.01(-1.89%)
Jun 28, 2023 0.2550 0.2650 0.2550 0.2650 109,179 +0.01(+3.92%)
Jun 27, 2023 0.2550 0.2600 0.2500 0.2550 76,012 +0.00(+0.00%)
Jun 26, 2023 0.2650 0.2650 0.2500 0.2550 118,859 -0.01(-1.92%)
Jun 23, 2023 0.2600 0.2600 0.2500 0.2600 76,306 +0.01(+1.96%)
Jun 22, 2023 0.2600 0.2650 0.2550 0.2550 176,159 -0.01(-1.92%)
Jun 21, 2023 0.2600 0.2650 0.2550 0.2600 105,319 -0.01(-1.89%)
Jun 20, 2023 0.2700 0.2750 0.2600 0.2650 240,867 -0.02(-8.62%)
Jun 19, 2023 0.2550 0.2950 0.2500 0.2900 470,113 +0.05(+20.83%)
Jun 16, 2023 0.2300 0.2450 0.2300 0.2400 273,044 +0.01(+6.67%)
Jun 15, 2023 0.2300 0.2400 0.2200 0.2250 1,044,166 -0.01(-6.25%)
Jun 14, 2023 0.2450 0.2450 0.2300 0.2400 532,190 +0.00(+0.00%)
Jun 13, 2023 0.2350 0.2500 0.2350 0.2400 521,740 +0.01(+2.13%)
Jun 12, 2023 0.2550 0.2600 0.2300 0.2350 716,006 -0.02(-6.00%)
Jun 09, 2023 0.2700 0.2700 0.2500 0.2500 246,619 -0.01(-1.96%)
Jun 08, 2023 0.2700 0.2750 0.2550 0.2550 443,529 -0.01(-1.92%)
Jun 07, 2023 0.2900 0.2900 0.2600 0.2600 328,222 -0.02(-7.14%)
Jun 06, 2023 0.2950 0.3000 0.2800 0.2800 380,995 -0.02(-6.67%)
Jun 05, 2023 0.3000 0.3050 0.2800 0.3000 1,016,160 +0.01(+3.45%)
Jun 02, 2023 0.2550 0.2900 0.2550 0.2900 575,561 +0.03(+13.73%)
Jun 01, 2023 0.2400 0.2550 0.2350 0.2550 456,582 +0.02(+8.51%)
May 31, 2023 0.2600 0.2600 0.2350 0.2350 752,667 -0.02(-6.00%)
May 30, 2023 0.2700 0.2700 0.2500 0.2500 421,065 -0.01(-1.96%)
May 29, 2023 0.2600 0.2650 0.2550 0.2550 447,265 -0.02(-5.56%)
May 26, 2023 0.2850 0.2850 0.2650 0.2700 424,663 -0.01(-3.57%)
May 25, 2023 0.2900 0.2900 0.2750 0.2800 256,211 +0.00(+0.00%)
May 24, 2023 0.2950 0.2950 0.2800 0.2800 191,385 -0.01(-5.08%)
May 23, 2023 0.2900 0.3000 0.2800 0.2950 622,665 +0.01(+5.36%)
May 19, 2023 0.2800 0 +0.01(+1.82%)
May 18, 2023 0.2900 0.2900 0.2750 0.2750 85,273 -0.01(-3.51%)
May 17, 2023 0.2950 0.2950 0.2800 0.2850 370,296 -0.01(-3.39%)
May 16, 2023 0.2950 0.3050 0.2900 0.2950 762,860 +0.01(+1.72%)
May 15, 2023 0.2950 0.3100 0.2900 0.2900 796,849 +0.01(+1.75%)
May 12, 2023 0.2650 0.2850 0.2550 0.2850 881,412 +0.02(+7.55%)
May 11, 2023 0.2850 0.2850 0.2630 0.2650 986,366 -0.02(-7.02%)
May 10, 2023 0.2850 0.3000 0.2650 0.2850 1,800,343 -0.01(-1.72%)
May 09, 2023 0.3000 0.3000 0.2900 0.2900 522,684 -0.01(-3.33%)
May 08, 2023 0.3200 0.3200 0.2950 0.3000 352,984 -0.01(-3.23%)
May 05, 2023 0.3000 0.3150 0.3000 0.3100 814,278 +0.01(+3.33%)
May 04, 2023 0.3400 0.3400 0.2950 0.3000 2,404,231 -0.05(-14.29%)
May 03, 2023 0.3650 0.3650 0.3350 0.3500 1,065,877 -0.01(-2.78%)
May 02, 2023 0.3650 0.3650 0.3400 0.3600 715,365 -0.01(-2.70%)
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.