MFCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2025	36.30	36.30	36.30	36.30	-	-0.03%
May 16, 2025	36.31	36.31	36.31	36.31	36.31	0.50%
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%
Apr 2, 2025	34.47	34.47	34.47	34.47	34.47	1.65%
Apr 1, 2025	33.91	33.91	33.91	33.91	33.91	-0.03%
Mar 31, 2025	33.92	33.92	33.92	33.92	33.92	-1.71%
Mar 28, 2025	34.51	34.51	34.51	34.51	34.51	-0.43%
Mar 27, 2025	34.66	34.66	34.66	34.66	34.66	-0.40%
Mar 26, 2025	34.80	34.80	34.80	34.80	34.80	-0.80%
Mar 25, 2025	35.08	35.08	35.08	35.08	35.08	-0.90%
Mar 24, 2025	35.40	35.40	35.40	35.40	35.40	1.96%
Mar 21, 2025	34.72	34.72	34.72	34.72	34.72	-0.83%
Mar 20, 2025	35.01	35.01	35.01	35.01	35.01	-0.37%
Mar 19, 2025	35.14	35.14	35.14	35.14	35.14	1.21%
Mar 18, 2025	34.72	34.72	34.72	34.72	34.72	-0.80%
Mar 17, 2025	35.00	35.00	35.00	35.00	35.00	4.48%
Mar 13, 2025	33.50	33.50	33.50	33.50	33.50	-1.59%
Mar 12, 2025	34.04	34.04	34.04	34.04	34.04	0.68%
Mar 11, 2025	33.81	33.81	33.81	33.81	33.81	0.90%
Mar 10, 2025	33.51	33.51	33.51	33.51	33.51	-1.96%
Mar 7, 2025	34.18	34.18	34.18	34.18	34.18	-0.93%
Mar 6, 2025	34.50	34.50	34.50	34.50	34.50	-1.91%