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

(TSV: MCF )

0.1750 UNCHANGED
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 (%)
Dec 29, 2023 0.1800 0 -0.01(-5.26%)
Dec 28, 2023 0.1800 0.1950 0.1800 0.1900 144,068 +0.01(+2.70%)
Dec 27, 2023 0.1800 0.1950 0.1750 0.1850 332,838 +0.01(+2.78%)
Dec 22, 2023 0.1800 0 +0.01(+2.86%)
Dec 21, 2023 0.1750 0.1750 0.1700 0.1750 194,567 +0.00(+0.00%)
Dec 20, 2023 0.1800 0.1800 0.1700 0.1750 417,709 -0.01(-2.78%)
Dec 19, 2023 0.1750 0.1800 0.1750 0.1800 127,615 +0.01(+2.86%)
Dec 18, 2023 0.1900 0.1900 0.1750 0.1750 371,826 -0.01(-5.41%)
Dec 15, 2023 0.1750 0.1900 0.1750 0.1850 173,707 +0.00(+0.00%)
Dec 14, 2023 0.1950 0.1950 0.1850 0.1850 448,806 -0.01(-2.63%)
Dec 13, 2023 0.1900 0.1950 0.1850 0.1900 488,767 -0.01(-5.00%)
Dec 12, 2023 0.1950 0.2000 0.1900 0.2000 464,767 +0.01(+2.56%)
Dec 11, 2023 0.2100 0.2100 0.1950 0.1950 129,794 -0.01(-7.14%)
Dec 08, 2023 0.2100 0.2100 0.2000 0.2100 88,007 +0.01(+2.44%)
Dec 07, 2023 0.2100 0.2100 0.2000 0.2050 437,451 -0.01(-2.38%)
Dec 06, 2023 0.2200 0.2200 0.2000 0.2100 443,950 -0.01(-2.33%)
Dec 05, 2023 0.2200 0.2250 0.2100 0.2150 284,853 -0.02(-6.52%)
Dec 04, 2023 0.2300 0.2300 0.2200 0.2300 52,860 -0.00(-2.13%)
Dec 01, 2023 0.2450 0.2450 0.2300 0.2350 174,462 -0.01(-4.08%)
Nov 30, 2023 0.2400 0.2450 0.2400 0.2450 71,168 +0.02(+11.36%)
Nov 29, 2023 0.2150 0.2200 0.2150 0.2200 22,514 +0.01(+2.33%)
Nov 28, 2023 0.2200 0.2200 0.2100 0.2150 81,131 -0.01(-2.27%)
Nov 27, 2023 0.2200 0.2350 0.2100 0.2200 124,684 -0.01(-2.22%)
Nov 24, 2023 0.2100 0.2250 0.2100 0.2250 233,284 +0.01(+2.27%)
Nov 23, 2023 0.2200 0.2200 0.2200 0.2200 29,037 +0.00(+0.00%)
Nov 22, 2023 0.2200 0.2250 0.2150 0.2200 298,736 +0.00(+0.00%)
Nov 21, 2023 0.2250 0.2300 0.2200 0.2200 149,490 -0.01(-2.22%)
Nov 20, 2023 0.2400 0.2400 0.2200 0.2250 152,691 +0.00(+0.00%)
Nov 17, 2023 0.2350 0.2450 0.2250 0.2250 321,150 -0.01(-4.26%)
Nov 16, 2023 0.2250 0.2350 0.2200 0.2350 260,625 +0.01(+4.44%)
Nov 15, 2023 0.2400 0.2400 0.2250 0.2250 276,417 -0.01(-6.25%)
Nov 14, 2023 0.2400 0.2400 0.2300 0.2400 163,083 -0.01(-2.04%)
Nov 13, 2023 0.2800 0.2800 0.2400 0.2450 280,832 -0.01(-2.00%)
Nov 10, 2023 0.2500 0.2600 0.2450 0.2500 47,135 +0.00(+0.00%)
Nov 09, 2023 0.2550 0.2600 0.2450 0.2500 252,102 -0.02(-5.66%)
Nov 08, 2023 0.2750 0.2750 0.2550 0.2650 198,910 +0.00(+0.00%)
Nov 07, 2023 0.2700 0.2700 0.2600 0.2650 499,803 -0.01(-3.64%)
Nov 06, 2023 0.3050 0.3050 0.2750 0.2750 96,247 -0.01(-5.17%)
Nov 03, 2023 0.2950 0.2950 0.2850 0.2900 34,296 -0.01(-3.33%)
Nov 02, 2023 0.3150 0.3150 0.2850 0.3000 55,355 -0.02(-4.76%)
Nov 01, 2023 0.3050 0.3150 0.3000 0.3150 121,952 +0.01(+1.61%)
Oct 31, 2023 0.3000 0.3100 0.2850 0.3100 239,683 +0.03(+8.77%)
Oct 30, 2023 0.2900 0.3000 0.2850 0.2850 84,571 +0.00(+1.79%)
Oct 27, 2023 0.2900 0.2950 0.2800 0.2800 125,848 -0.01(-5.08%)
Oct 26, 2023 0.2800 0.2950 0.2800 0.2950 88,200 +0.01(+5.36%)
Oct 25, 2023 0.2800 0.2850 0.2800 0.2800 134,072 -0.00(-1.75%)
Oct 24, 2023 0.3000 0.3000 0.2800 0.2850 312,264 -0.01(-3.39%)
Oct 23, 2023 0.2950 0.2950 0.2900 0.2950 18,897 +0.00(+0.00%)
Oct 20, 2023 0.2900 0.2950 0.2900 0.2950 74,699 +0.01(+1.72%)
Oct 19, 2023 0.3000 0.3000 0.2900 0.2900 342,648 -0.01(-3.33%)
Oct 18, 2023 0.3000 0.3000 0.2950 0.3000 93,514 -0.01(-3.23%)
Oct 17, 2023 0.3200 0.3200 0.3000 0.3100 224,311 +0.00(+0.00%)
Oct 16, 2023 0.3200 0.3250 0.3000 0.3100 295,581 -0.02(-6.06%)
Oct 13, 2023 0.2900 0.3300 0.2800 0.3300 1,108,047 +0.05(+15.79%)
Oct 12, 2023 0.2600 0.2850 0.2500 0.2850 645,213 +0.02(+9.62%)
Oct 11, 2023 0.2550 0.2950 0.2450 0.2600 459,631 +0.01(+1.96%)
Oct 10, 2023 0.2600 0.2700 0.2550 0.2550 86,641 -0.01(-1.92%)
Oct 06, 2023 0.2600 0 -0.01(-1.89%)
Oct 05, 2023 0.2600 0.2700 0.2550 0.2650 77,199 +0.00(+0.00%)
Oct 04, 2023 0.2650 0.2650 0.2500 0.2650 429,216 -0.01(-1.85%)
Oct 03, 2023 0.2700 0.2700 0.2700 0.2700 121,821 -0.01(-3.57%)
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.