|
Closing price on 3/1/2013
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
13,700 |
| Split-adjusted Price |
3.71 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2013
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.36
|
3.71
|
13,700
|
|
|
2/28/2013
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.20
|
13.06
|
3.63
|
11,800
|
|
|
2/27/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.63
|
0
|
|
|
2/26/2013
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.63
|
1,000
|
|
|
2/25/2013
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.01
|
3.66
|
3,900
|
|
|
2/22/2013
|
+0.30 / +2.34%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.25
|
3.49
|
40,700
|
|
|
2/21/2013
|
-0.30 / -2.29%
|
13.30
|
13.30
|
12.80
|
12.80
|
13.02
|
3.41
|
10,300
|
|
|
2/20/2013
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.49
|
1,600
|
|
|
2/19/2013
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.88
|
3.47
|
22,200
|
|
|
2/18/2013
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.48
|
3.41
|
6,200
|
|
|
2/8/2013
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
3.31
|
4,200
|
|
|
2/7/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.25
|
8,000
|
|
|
2/6/2013
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.07
|
3.25
|
10,100
|
|
|
2/5/2013
|
-0.30 / -2.42%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.03
|
3.23
|
3,800
|
|
|
2/4/2013
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.31
|
100
|
|
|
2/1/2013
|
+0.30 / +2.50%
|
13.20
|
13.20
|
11.90
|
12.30
|
12.09
|
3.28
|
36,200
|
|
|
1/31/2013
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.66
|
3.20
|
2,200
|
|
|
1/30/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.20
|
9,900
|
|
|
1/29/2013
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.76
|
3.15
|
14,400
|
|
|
1/28/2013
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.49
|
3.09
|
27,800
|
|
|
1/25/2013
|
+0.40 / +3.64%
|
11.10
|
11.60
|
11.10
|
11.40
|
11.34
|
3.04
|
25,100
|
|
|
1/24/2013
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.87
|
2.93
|
300
|
|
|
1/23/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
1,700
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
0
|
|
|
1/21/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
300
|
|
|
1/18/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
200
|
|
|
1/17/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
1,000
|
|
|
1/16/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
3,300
|
|
|
1/15/2013
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.88
|
100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.80
|
900
|
|
|