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

(TSV: MCF )

0.1600 -0.0050 (-3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.2350 0.2450 0.2250 0.2300 178,323 +0.00(+0.00%)
Aug 30, 2023 0.2250 0.2350 0.2200 0.2300 127,702 +0.01(+2.22%)
Aug 29, 2023 0.2250 0.2300 0.2250 0.2250 167,932 +0.00(+0.00%)
Aug 28, 2023 0.2300 0.2300 0.2250 0.2250 95,861 +0.00(+0.00%)
Aug 25, 2023 0.2300 0.2300 0.2250 0.2250 112,296 -0.01(-2.17%)
Aug 24, 2023 0.2250 0.2350 0.2250 0.2300 267,458 +0.01(+2.22%)
Aug 23, 2023 0.2350 0.2400 0.2250 0.2250 208,941 -0.01(-4.26%)
Aug 22, 2023 0.2400 0.2400 0.2300 0.2350 349,846 +0.00(+0.00%)
Aug 21, 2023 0.2400 0.2450 0.2350 0.2350 230,574 -0.01(-2.08%)
Aug 18, 2023 0.2600 0.2600 0.2400 0.2400 317,805 -0.02(-5.88%)
Aug 17, 2023 0.2500 0.2600 0.2450 0.2550 313,056 +0.01(+4.08%)
Aug 16, 2023 0.2600 0.2600 0.2350 0.2450 207,275 -0.01(-2.00%)
Aug 15, 2023 0.2400 0.2550 0.2350 0.2500 292,090 +0.01(+4.17%)
Aug 14, 2023 0.2500 0.2500 0.2350 0.2400 338,540 -0.01(-2.04%)
Aug 11, 2023 0.2600 0.2600 0.2400 0.2450 176,767 +0.00(+0.00%)
Aug 10, 2023 0.2500 0.2600 0.2450 0.2450 286,211 -0.01(-2.00%)
Aug 09, 2023 0.2350 0.2600 0.2350 0.2500 187,469 +0.02(+6.38%)
Aug 08, 2023 0.2400 0.2450 0.2350 0.2350 357,771 -0.01(-2.08%)
Aug 04, 2023 0.2400 0 -0.01(-4.00%)
Aug 03, 2023 0.2400 0.2600 0.2350 0.2500 286,053 +0.01(+4.17%)
Aug 02, 2023 0.2400 0.2500 0.2250 0.2400 426,185 +0.00(+0.00%)
Aug 01, 2023 0.2250 0.2400 0.2250 0.2400 285,672 +0.01(+6.67%)
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%)
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.