MFCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 23, 2025	38.35	38.35	38.35	38.35	38.35	1.19%
Jun 18, 2025	37.90	37.90	37.90	37.90	37.90	0.08%
Jun 17, 2025	37.87	37.87	37.87	37.87	37.87	-0.97%
Jun 16, 2025	38.24	38.24	38.24	38.24	38.24	1.22%
Jun 13, 2025	37.78	37.78	37.78	37.78	37.78	-1.61%
Jun 12, 2025	38.40	38.40	38.40	38.40	38.40	-0.10%
Jun 11, 2025	38.44	38.44	38.44	38.44	38.44	-
Jun 10, 2025	38.44	38.44	38.44	38.44	38.44	0.08%
Jun 9, 2025	38.41	38.41	38.41	38.41	38.41	2.32%
Jun 5, 2025	37.54	37.54	37.54	37.54	37.54	0.56%
Jun 4, 2025	37.33	37.33	37.33	37.33	37.33	0.08%
Jun 3, 2025	37.30	37.30	37.30	37.30	37.30	1.91%
Jun 2, 2025	36.60	36.60	36.60	36.60	36.60	-0.44%
May 29, 2025	36.76	36.76	36.76	36.76	36.76	-0.11%
May 28, 2025	36.80	36.80	36.80	36.80	36.80	-0.46%
May 27, 2025	36.97	36.97	36.97	36.97	36.97	3.44%
May 22, 2025	35.74	35.74	35.74	35.74	35.74	0.99%
May 21, 2025	35.39	35.39	35.39	35.39	35.39	-2.64%
May 20, 2025	36.35	36.35	36.35	36.35	36.35	0.14%
May 19, 2025	36.30	36.30	36.30	36.30	36.30	-0.17%
May 16, 2025	36.36	36.36	36.36	36.36	36.36	0.64%
May 15, 2025	36.13	36.13	36.13	36.13	36.13	0.47%
May 14, 2025	35.96	35.96	35.96	35.96	35.96	-0.33%
May 13, 2025	36.08	36.08	36.08	36.08	36.08	0.61%
May 12, 2025	35.86	35.86	35.86	35.86	35.86	2.37%
May 9, 2025	35.03	35.03	35.03	35.03	35.03	1.36%
May 8, 2025	34.56	34.56	34.56	34.56	34.56	1.47%
May 7, 2025	34.06	34.06	34.06	34.06	34.06	0.44%
May 6, 2025	33.91	33.91	33.91	33.91	33.91	-0.93%
May 5, 2025	34.23	34.23	34.23	34.23	34.23	1.39%
May 2, 2025	33.76	33.76	33.76	33.76	33.76	0.21%
May 1, 2025	33.69	33.69	33.69	33.69	33.69	0.36%
Apr 30, 2025	33.57	33.57	33.57	33.57	33.57	0.06%
Apr 29, 2025	33.55	33.55	33.55	33.55	33.55	0.87%
Apr 28, 2025	33.26	33.26	33.26	33.26	33.26	-1.48%
Apr 25, 2025	33.76	33.76	33.76	33.76	33.76	1.93%
Apr 24, 2025	33.12	33.12	33.12	33.12	33.12	2.57%
Apr 23, 2025	32.29	32.29	32.29	32.29	32.29	1.67%
Apr 22, 2025	31.76	31.76	31.76	31.76	31.76	2.25%
Apr 21, 2025	31.06	31.06	31.06	31.06	31.06	-2.08%
Apr 17, 2025	31.72	31.72	31.72	31.72	31.72	0.57%
Apr 16, 2025	31.54	31.54	31.54	31.54	31.54	-0.94%
Apr 15, 2025	31.84	31.84	31.84	31.84	31.84	-0.22%
Apr 14, 2025	31.91	31.91	31.91	31.91	31.91	7.37%
Apr 11, 2025	29.72	29.72	29.72	29.72	29.72	-4.19%
Apr 10, 2025	31.02	31.02	31.02	31.02	31.02	-3.93%
Apr 9, 2025	32.29	32.29	32.29	32.29	32.29	9.16%
Apr 8, 2025	29.58	29.58	29.58	29.58	29.58	-2.28%
Apr 7, 2025	30.27	30.27	30.27	30.27	30.27	-5.88%
Apr 3, 2025	32.16	32.16	32.16	32.16	32.16	-6.70%