|
Closing price on 10/3/2014
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,800 |
| Split-adjusted Price |
5.16 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
-1.20 / -7.06%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
1,800
|
|
|
10/2/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.55
|
0
|
|
|
10/1/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.55
|
0
|
|
|
9/30/2014
|
-0.50 / -2.86%
|
15.80
|
17.00
|
15.80
|
17.00
|
15.90
|
5.55
|
10,600
|
|
|
9/29/2014
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.72
|
100
|
|
|
9/26/2014
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.55
|
100
|
|
|
9/25/2014
|
+1.30 / +8.50%
|
15.30
|
16.60
|
15.20
|
16.60
|
15.50
|
5.42
|
5,800
|
|
|
9/24/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.00
|
0
|
|
|
9/23/2014
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.01
|
5.00
|
6,700
|
|
|
9/22/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
200
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
|
9/18/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
300
|
|
|
9/17/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
4.90
|
200
|
|
|
9/16/2014
|
-1.20 / -7.41%
|
14.70
|
15.10
|
14.60
|
15.00
|
14.80
|
4.90
|
3,000
|
|
|
9/15/2014
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.29
|
2,000
|
|
|
9/12/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
9/11/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
9/10/2014
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
2,100
|
|
|
9/9/2014
|
+1.60 / +9.94%
|
14.50
|
17.70
|
14.50
|
17.70
|
14.95
|
5.78
|
7,700
|
|
|
9/8/2014
|
-0.20 / -1.23%
|
14.70
|
16.10
|
14.70
|
16.10
|
14.99
|
5.26
|
2,500
|
|
|
9/5/2014
|
0.00 / 0.00%
|
14.70
|
17.50
|
14.70
|
16.30
|
14.91
|
5.32
|
7,500
|
|
|
9/4/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
14.70
|
16.30
|
14.85
|
5.32
|
4,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.32
|
0
|
|
|
8/29/2014
|
+1.10 / +7.24%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.63
|
5.32
|
600
|
|
|
8/28/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.96
|
0
|
|
|
8/27/2014
|
+0.60 / +4.11%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.96
|
100
|
|
|
8/26/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.77
|
0
|
|
|
8/25/2014
|
-0.30 / -2.01%
|
15.20
|
15.80
|
14.60
|
14.60
|
14.93
|
4.77
|
3,600
|
|
|
8/22/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.87
|
0
|
|
|
8/21/2014
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.87
|
100
|
|
|