|
Closing price on 2/17/2014
|
|
| Open |
16.80 |
| High |
18.30 |
| Low |
16.80 |
| Volume |
2,100 |
| Split-adjusted Price |
5.03 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
-0.20 / -1.08%
|
16.80
|
18.30
|
16.80
|
18.30
|
16.87
|
5.03
|
2,100
|
|
|
2/14/2014
|
-1.50 / -7.50%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.25
|
5.09
|
200
|
|
|
2/13/2014
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.50
|
3,800
|
|
|
2/12/2014
|
+0.40 / +2.19%
|
16.50
|
18.70
|
16.50
|
18.70
|
17.60
|
5.14
|
200
|
|
|
2/11/2014
|
-0.10 / -0.54%
|
16.60
|
18.80
|
16.60
|
18.30
|
18.01
|
5.03
|
800
|
|
|
2/10/2014
|
-0.50 / -2.65%
|
17.10
|
18.90
|
17.10
|
18.40
|
17.90
|
5.06
|
400
|
|
|
2/7/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.20
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.20
|
0
|
|
|
1/27/2014
|
+0.20 / +1.07%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.20
|
1,100
|
|
|
1/24/2014
|
+1.70 / +10.00%
|
15.30
|
18.70
|
15.30
|
18.70
|
17.02
|
5.14
|
3,800
|
|
|
1/23/2014
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.68
|
3,500
|
|
|
1/22/2014
|
-0.10 / -0.64%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.23
|
4.26
|
300
|
|
|
1/21/2014
|
-0.10 / -0.64%
|
14.30
|
15.60
|
14.30
|
15.60
|
14.54
|
4.29
|
700
|
|
|
1/20/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.32
|
0
|
|
|
1/17/2014
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.32
|
600
|
|
|
1/16/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.35
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.35
|
0
|
|
|
1/14/2014
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.42
|
4.35
|
1,700
|
|
|
1/13/2014
|
-0.60 / -3.75%
|
14.50
|
15.90
|
14.50
|
15.40
|
15.33
|
4.24
|
1,300
|
|
|
1/10/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.40
|
0
|
|
|
1/9/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.40
|
0
|
|
|
1/8/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.40
|
0
|
|
|
1/7/2014
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.40
|
100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.26
|
0
|
|
|
1/3/2014
|
-0.80 / -4.91%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.47
|
4.26
|
700
|
|
|
1/2/2014
|
+1.30 / +8.67%
|
15.00
|
16.50
|
15.00
|
16.30
|
15.12
|
4.48
|
20,800
|
|
|
12/31/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.13
|
0
|
|
|
12/30/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.13
|
0
|
|
|
12/27/2013
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.52
|
4.13
|
2,200
|
|
|
12/26/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.13
|
1,500
|
|
|