Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 21.24 | -0.15 | -0.70% | 21.37 | 21.925 | 21.20 | 83,984 |
| May 24 2024 | 21.39 | 0.87 | 4.24% | 20.75 | 21.62 | 20.54 | 244,138 |
| May 23 2024 | 20.52 | -0.68 | -3.21% | 21.68 | 21.76 | 20.0358 | 421,241 |
| May 22 2024 | 21.20 | 0.35 | 1.68% | 20.75 | 21.40 | 20.615 | 375,197 |
| May 21 2024 | 20.85 | 0.08 | 0.39% | 20.75 | 20.90 | 20.47 | 234,899 |
| May 20 2024 | 20.77 | 0.24 | 1.17% | 20.61 | 20.85 | 20.475 | 302,217 |
| May 17 2024 | 20.53 | 0.19 | 0.93% | 20.34 | 20.65 | 20.05 | 152,756 |
| May 16 2024 | 20.34 | -0.16 | -0.78% | 20.65 | 20.86 | 20.32 | 201,912 |
| May 15 2024 | 20.50 | -0.06 | -0.29% | 20.84 | 20.9063 | 20.4142 | 194,862 |
| May 14 2024 | 20.56 | -0.41 | -1.96% | 21.25 | 21.40 | 20.55 | 167,477 |
| May 13 2024 | 20.97 | 0.47 | 2.29% | 20.96 | 21.67 | 20.86 | 221,290 |
| May 10 2024 | 20.50 | 0.26 | 1.28% | 20.17 | 20.52 | 20.12 | 182,475 |
| May 09 2024 | 20.24 | 0.45 | 2.27% | 19.81 | 20.25 | 19.625 | 303,138 |
| May 08 2024 | 19.79 | -0.29 | -1.44% | 19.51 | 20.15 | 18.01 | 544,705 |
| May 07 2024 | 20.08 | -0.18 | -0.89% | 20.29 | 20.52 | 20.08 | 170,533 |
| May 06 2024 | 20.26 | 0.21 | 1.05% | 20.28 | 20.55 | 20.17 | 85,130 |
| May 03 2024 | 20.05 | 0.13 | 0.65% | 20.36 | 20.485 | 20.01 | 112,792 |
| May 02 2024 | 19.92 | -0.05 | -0.25% | 20.19 | 20.22 | 19.73 | 118,138 |
| May 01 2024 | 19.97 | -0.26 | -1.29% | 20.35 | 20.44 | 19.97 | 151,982 |
| Apr 30 2024 | 20.23 | -0.45 | -2.18% | 20.56 | 20.5975 | 20.20 | 164,060 |
| Apr 29 2024 | 20.68 | 0.13 | 0.63% | 20.70 | 20.77 | 20.54 | 128,323 |
| Apr 26 2024 | 20.55 | 0.02 | 0.10% | 20.70 | 20.8734 | 20.51 | 75,159 |
| Apr 25 2024 | 20.53 | -0.78 | -3.66% | 20.91 | 20.91 | 20.4002 | 157,600 |
| Apr 24 2024 | 21.31 | 0.26 | 1.24% | 21.03 | 21.3461 | 21.00 | 104,483 |
| Apr 23 2024 | 21.05 | -0.45 | -2.09% | 21.84 | 22.01 | 21.04 | 129,783 |
| Apr 22 2024 | 21.50 | 0.40 | 1.90% | 21.31 | 21.53 | 21.02 | 107,630 |
| Apr 19 2024 | 21.10 | 0.22 | 1.05% | 20.71 | 21.37 | 20.71 | 134,938 |
| Apr 18 2024 | 20.88 | 0.04 | 0.19% | 20.89 | 21.1489 | 20.57 | 351,050 |
| Apr 17 2024 | 20.84 | -0.22 | -1.04% | 21.12 | 21.53 | 20.695 | 167,902 |
| Apr 16 2024 | 21.06 | -0.44 | -2.05% | 20.99 | 21.26 | 20.935 | 153,034 |
| Apr 15 2024 | 21.50 | -0.43 | -1.96% | 22.29 | 22.375 | 21.42 | 156,222 |
| Apr 12 2024 | 21.93 | -0.08 | -0.36% | 21.91 | 22.00 | 21.62 | 145,899 |
| Apr 11 2024 | 22.01 | 0.32 | 1.48% | 21.84 | 22.0778 | 21.74 | 79,937 |
| Apr 10 2024 | 21.69 | -1.12 | -4.91% | 21.93 | 22.17 | 21.51 | 113,080 |
| Apr 09 2024 | 22.81 | 0.33 | 1.47% | 22.49 | 22.944 | 22.42 | 73,566 |
| Apr 08 2024 | 22.48 | -0.33 | -1.45% | 22.98 | 23.12 | 22.46 | 62,244 |
| Apr 05 2024 | 22.81 | 0.41 | 1.83% | 22.49 | 22.81 | 22.23 | 77,879 |
| Apr 04 2024 | 22.40 | -0.94 | -4.03% | 23.65 | 23.67 | 22.27 | 113,037 |
| Apr 03 2024 | 23.34 | -0.07 | -0.30% | 23.26 | 23.675 | 23.15 | 77,259 |
| Apr 02 2024 | 23.41 | -0.58 | -2.42% | 23.56 | 23.60 | 23.10 | 118,272 |
| Apr 01 2024 | 23.99 | 0.27 | 1.14% | 23.73 | 24.05 | 23.37 | 150,068 |
| Mar 28 2024 | 23.72 | 0.91 | 3.99% | 22.98 | 23.77 | 22.9112 | 136,241 |
| Mar 27 2024 | 22.81 | 0.81 | 3.68% | 22.06 | 22.83 | 22.06 | 62,836 |
| Mar 26 2024 | 22.00 | -0.20 | -0.90% | 22.43 | 22.595 | 21.98 | 64,221 |
| Mar 25 2024 | 22.20 | -0.33 | -1.46% | 22.39 | 22.89 | 22.15 | 88,988 |
| Mar 22 2024 | 22.53 | -0.51 | -2.21% | 23.00 | 23.02 | 22.53 | 86,222 |
| Mar 21 2024 | 23.04 | 0.16 | 0.70% | 22.89 | 23.21 | 22.71 | 113,607 |
| Mar 20 2024 | 22.88 | 0.77 | 3.48% | 21.92 | 22.97 | 21.735 | 116,616 |
| Mar 19 2024 | 22.11 | 0.13 | 0.59% | 22.20 | 22.565 | 21.85 | 151,438 |
| Mar 18 2024 | 21.98 | 0.25 | 1.15% | 21.74 | 22.06 | 21.23 | 219,417 |
| Mar 15 2024 | 21.73 | 0.89 | 4.27% | 20.77 | 21.76 | 20.77 | 167,918 |
| Mar 14 2024 | 20.84 | -0.24 | -1.14% | 21.06 | 21.10 | 20.595 | 127,490 |
| Mar 13 2024 | 21.08 | 0.06 | 0.29% | 20.90 | 21.225 | 20.89 | 95,907 |
| Mar 12 2024 | 21.02 | -0.11 | -0.52% | 21.12 | 21.27 | 20.895 | 133,483 |
| Mar 11 2024 | 21.13 | -0.07 | -0.33% | 21.26 | 21.5597 | 20.9352 | 187,892 |
| Mar 08 2024 | 21.20 | 0.09 | 0.43% | 21.38 | 21.77 | 21.14 | 85,104 |
| Mar 07 2024 | 21.11 | 0.09 | 0.43% | 21.23 | 21.54 | 21.07 | 72,551 |
| Mar 06 2024 | 21.02 | -0.22 | -1.04% | 21.39 | 21.6064 | 20.77 | 132,762 |
| Mar 05 2024 | 21.24 | -0.20 | -0.93% | 21.38 | 21.91 | 21.24 | 125,147 |
| Mar 04 2024 | 21.44 | -0.52 | -2.37% | 21.75 | 22.00 | 21.405 | 85,331 |
| Mar 01 2024 | 21.96 | 0.03 | 0.14% | 21.89 | 22.22 | 21.51 | 87,796 |
| Feb 29 2024 | 21.93 | 0.20 | 0.92% | 22.19 | 22.195 | 21.75 | 119,295 |
