|
Closing price on 1/31/2013
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
2,200 |
| Split-adjusted Price |
3.20 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.66
|
3.20
|
2,200
|
|
|
1/30/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.20
|
9,900
|
|
|
1/29/2013
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.76
|
3.15
|
14,400
|
|
|
1/28/2013
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.49
|
3.09
|
27,800
|
|
|
1/25/2013
|
+0.40 / +3.64%
|
11.10
|
11.60
|
11.10
|
11.40
|
11.34
|
3.04
|
25,100
|
|
|
1/24/2013
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.87
|
2.93
|
300
|
|
|
1/23/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
1,700
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
0
|
|
|
1/21/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
300
|
|
|
1/18/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
200
|
|
|
1/17/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
1,000
|
|
|
1/16/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
3,300
|
|
|
1/15/2013
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.80
|
900
|
|
|
1/11/2013
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.80
|
100
|
|
|
1/10/2013
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.91
|
200
|
|
|
1/9/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.93
|
0
|
|
|
1/8/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.93
|
4,400
|
|
|
1/7/2013
|
-0.10 / -0.90%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.68
|
2.93
|
1,700
|
|
|
1/4/2013
|
-0.20 / -1.77%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.75
|
2.96
|
200
|
|
|
1/3/2013
|
+0.40 / +3.67%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.54
|
3.01
|
1,600
|
|
|
1/2/2013
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.57
|
2.91
|
3,600
|
|
|
12/28/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.77
|
100
|
|
|
12/27/2012
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
2.77
|
1,000
|
|
|
12/26/2012
|
+0.60 / +5.88%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.36
|
2.88
|
4,100
|
|
|
12/25/2012
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.28
|
2.72
|
2,000
|
|
|
12/24/2012
|
-0.70 / -6.36%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.56
|
2.75
|
2,000
|
|
|
12/21/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.93
|
0
|
|
|
12/20/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
2.93
|
1,000
|
|
|
12/19/2012
|
-1.20 / -9.84%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.62
|
2.93
|
2,600
|
|
|