|
Closing price on 1/7/2013
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
1,700 |
| Split-adjusted Price |
2.93 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/18/2012
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.13
|
2.83
|
4,100
|
|
|
12/17/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
2.85
|
8,800
|
|
|
12/14/2012
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.24
|
2.85
|
6,700
|
|
|
12/13/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.90
|
600
|
|
|
12/12/2012
|
+0.50 / +4.17%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.35
|
2.90
|
20,900
|
|
|
12/11/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
2.78
|
18,100
|
|
|
12/10/2012
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
500
|
|
|
12/7/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.76
|
0
|
|
|
12/6/2012
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.76
|
100
|
|
|
12/5/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
12/3/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
11/30/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
11/28/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
0
|
|
|
11/26/2012
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
1,000
|
|
|
11/23/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.74
|
100
|
|
|