|
Closing price on 12/1/2016
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
11 |
| Split-adjusted Price |
6.08 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
11
|
|
|
11/30/2016
|
+0.30 / +1.95%
|
15.50
|
16.90
|
15.50
|
15.70
|
15.87
|
6.08
|
3,600
|
|
|
11/29/2016
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.27
|
5.96
|
300
|
|
|
11/28/2016
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.40
|
15.10
|
15.20
|
5.84
|
1,000
|
|
|
11/25/2016
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.88
|
100
|
|
|
11/24/2016
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.30
|
14.90
|
14.92
|
5.77
|
1,300
|
|
|
11/23/2016
|
+0.50 / +3.47%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.49
|
5.77
|
900
|
|
|
11/22/2016
|
-1.10 / -7.10%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.57
|
500
|
|
|
11/21/2016
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.00
|
100
|
|
|
11/18/2016
|
-0.30 / -1.94%
|
14.40
|
16.00
|
14.40
|
15.20
|
14.91
|
5.88
|
4,400
|
|
|
11/17/2016
|
-1.20 / -7.19%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.43
|
6.00
|
1,000
|
|
|
11/16/2016
|
+0.20 / +1.21%
|
15.00
|
17.00
|
14.90
|
16.70
|
15.83
|
6.46
|
5,700
|
|
|
11/15/2016
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.39
|
100
|
|
|
11/14/2016
|
-0.10 / -0.63%
|
14.50
|
15.80
|
14.40
|
15.80
|
15.13
|
6.11
|
2,400
|
|
|
11/11/2016
|
-1.10 / -6.47%
|
15.30
|
16.80
|
15.30
|
15.90
|
15.53
|
6.15
|
1,200
|
|
|
11/10/2016
|
+1.00 / +6.25%
|
15.90
|
17.00
|
15.90
|
17.00
|
16.24
|
6.58
|
1,100
|
|
|
11/9/2016
|
+0.90 / +5.96%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.43
|
6.19
|
1,800
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.84
|
0
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.84
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.84
|
0
|
|
|
11/3/2016
|
-0.70 / -4.43%
|
14.30
|
15.10
|
14.30
|
15.10
|
14.42
|
5.84
|
1,300
|
|
|
11/2/2016
|
+1.00 / +6.76%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.60
|
6.11
|
1,500
|
|
|
11/1/2016
|
-0.20 / -1.33%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.14
|
5.73
|
800
|
|
|
10/31/2016
|
-0.10 / -0.66%
|
15.60
|
15.60
|
14.10
|
15.00
|
14.90
|
5.80
|
300
|
|
|
10/28/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.84
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.84
|
0
|
|
|
10/26/2016
|
-0.30 / -1.95%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.58
|
5.84
|
400
|
|
|
10/25/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.96
|
0
|
|
|
10/24/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.96
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.96
|
0
|
|
|