|
Closing price on 10/31/2014
|
|
| Open |
16.90 |
| High |
18.10 |
| Low |
16.90 |
| Volume |
2,400 |
| Split-adjusted Price |
5.50 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
+1.20 / +7.10%
|
16.90
|
18.10
|
16.90
|
18.10
|
17.00
|
5.50
|
2,400
|
|
|
10/30/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.13
|
1,500
|
|
|
10/29/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.16
|
0
|
|
|
10/28/2014
|
+1.40 / +8.97%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.16
|
400
|
|
|
10/27/2014
|
-1.70 / -9.83%
|
17.50
|
17.50
|
15.60
|
15.60
|
16.37
|
4.74
|
700
|
|
|
10/24/2014
|
+0.30 / +1.76%
|
17.30
|
17.30
|
15.30
|
17.30
|
15.52
|
5.26
|
1,800
|
|
|
10/23/2014
|
-0.90 / -5.03%
|
18.50
|
19.50
|
16.20
|
17.00
|
17.06
|
5.16
|
9,700
|
|
|
10/22/2014
|
-0.40 / -2.19%
|
20.00
|
20.00
|
16.50
|
17.90
|
17.72
|
5.44
|
3,400
|
|
|
10/21/2014
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.56
|
100
|
|
|
10/20/2014
|
+1.50 / +9.09%
|
16.50
|
18.00
|
16.50
|
18.00
|
16.80
|
5.47
|
6,300
|
|
|
10/17/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.01
|
0
|
|
|
10/16/2014
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.01
|
100
|
|
|
10/15/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
59
|
|
|
10/14/2014
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
1,600
|
|
|
10/13/2014
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.98
|
100
|
|
|
10/10/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.70
|
16.00
|
15.20
|
4.86
|
600
|
|
|
10/9/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
10/8/2014
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
140
|
|
|
10/7/2014
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.50
|
4.77
|
2,100
|
|
|
10/6/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.80
|
0
|
|
|
10/3/2014
|
-1.20 / -7.06%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.80
|
1,800
|
|
|
10/2/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.16
|
0
|
|
|
10/1/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.16
|
0
|
|
|
9/30/2014
|
-0.50 / -2.86%
|
15.80
|
17.00
|
15.80
|
17.00
|
15.90
|
5.16
|
10,600
|
|
|
9/29/2014
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.32
|
100
|
|
|
9/26/2014
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.16
|
100
|
|
|
9/25/2014
|
+1.30 / +8.50%
|
15.30
|
16.60
|
15.20
|
16.60
|
15.50
|
5.04
|
5,800
|
|
|
9/24/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.65
|
0
|
|
|
9/23/2014
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.01
|
4.65
|
6,700
|
|
|
9/22/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
200
|
|
|