|
Closing price on 3/26/2018
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
13.40 |
| Volume |
6,400 |
| Split-adjusted Price |
6.91 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.80 / +5.41%
|
15.50
|
15.60
|
13.40
|
15.60
|
13.69
|
6.91
|
6,400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.55
|
0
|
|
|
3/22/2018
|
+0.10 / +0.68%
|
13.70
|
14.90
|
13.30
|
14.80
|
13.51
|
6.55
|
18,900
|
|
|
3/21/2018
|
-1.00 / -6.37%
|
14.40
|
14.70
|
14.20
|
14.70
|
14.31
|
6.51
|
5,800
|
|
|
3/20/2018
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.95
|
205
|
|
|
3/19/2018
|
+1.20 / +8.57%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.73
|
322
|
|
|
3/16/2018
|
-1.00 / -6.67%
|
14.70
|
15.20
|
14.00
|
14.00
|
14.34
|
6.20
|
800
|
|
|
3/15/2018
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.70
|
15.00
|
15.16
|
6.24
|
1,380
|
|
|
3/14/2018
|
-0.20 / -1.33%
|
14.20
|
14.80
|
13.90
|
14.80
|
14.03
|
6.16
|
1,700
|
|
|
3/13/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
98
|
|
|
3/12/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
105
|
|
|
3/9/2018
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
200
|
|
|
3/8/2018
|
+0.90 / +6.16%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.16
|
6.45
|
2,100
|
|
|
3/7/2018
|
-0.60 / -3.95%
|
14.50
|
15.10
|
14.20
|
14.60
|
14.47
|
6.08
|
600
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.33
|
0
|
|
|
3/5/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.33
|
0
|
|
|
3/2/2018
|
-0.80 / -5.00%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.97
|
6.33
|
300
|
|
|
3/1/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.66
|
0
|
|
|
2/28/2018
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.00
|
16.00
|
15.73
|
6.66
|
1,200
|
|
|
2/27/2018
|
+0.10 / +0.63%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.43
|
6.62
|
1,100
|
|
|
2/26/2018
|
-0.10 / -0.63%
|
15.00
|
15.80
|
14.60
|
15.80
|
14.78
|
6.58
|
1,600
|
|
|
2/23/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.62
|
0
|
|
|
2/22/2018
|
-0.90 / -5.36%
|
15.20
|
16.20
|
15.20
|
15.90
|
15.77
|
6.62
|
300
|
|
|
2/21/2018
|
-0.20 / -1.18%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.15
|
6.99
|
400
|
|
|
2/13/2018
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.07
|
100
|
|
|
2/12/2018
|
-0.60 / -3.64%
|
16.00
|
17.20
|
15.10
|
15.90
|
16.03
|
6.62
|
800
|
|
|
2/9/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.87
|
0
|
|
|
2/8/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.87
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
17.00
|
18.00
|
14.90
|
16.50
|
16.68
|
6.87
|
500
|
|
|
2/6/2018
|
+1.00 / +6.45%
|
15.40
|
16.50
|
15.40
|
16.50
|
15.95
|
6.87
|
200
|
|
|