|
Closing price on 3/3/2015
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.60 |
| Volume |
15,780 |
| Split-adjusted Price |
5.16 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2015
|
-1.00 / -5.95%
|
16.80
|
16.80
|
15.60
|
15.80
|
15.85
|
5.16
|
15,780
|
|
|
3/2/2015
|
+0.20 / +1.20%
|
18.20
|
18.20
|
16.80
|
16.80
|
18.20
|
5.49
|
4,100
|
|
|
2/27/2015
|
-0.20 / -1.19%
|
18.40
|
18.40
|
16.60
|
16.60
|
17.13
|
5.42
|
2,500
|
|
|
2/26/2015
|
-1.70 / -9.19%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
5.49
|
3,560
|
|
|
2/25/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.04
|
0
|
|
|
2/24/2015
|
+0.40 / +2.21%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.65
|
6.04
|
200
|
|
|
2/13/2015
|
-0.90 / -4.74%
|
17.20
|
18.50
|
17.10
|
18.10
|
17.41
|
5.91
|
1,400
|
|
|
2/12/2015
|
+1.20 / +6.74%
|
17.00
|
19.00
|
17.00
|
19.00
|
17.96
|
6.21
|
7,700
|
|
|
2/11/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.81
|
0
|
|
|
2/10/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.81
|
0
|
|
|
2/9/2015
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.81
|
500
|
|
|
2/6/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
2/5/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
2/4/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
2/2/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
0
|
|
|
1/30/2015
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.88
|
100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.91
|
0
|
|
|
1/28/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.91
|
0
|
|
|
1/27/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.91
|
0
|
|
|
1/26/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.91
|
0
|
|
|
1/23/2015
|
+1.60 / +9.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.91
|
100
|
|
|
1/22/2015
|
-1.80 / -9.84%
|
16.50
|
18.50
|
16.50
|
16.50
|
16.59
|
5.39
|
8,500
|
|
|
1/21/2015
|
-0.40 / -2.14%
|
16.90
|
18.30
|
16.90
|
18.30
|
17.03
|
5.98
|
1,100
|
|
|
1/20/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.11
|
0
|
|
|
1/19/2015
|
0.00 / 0.00%
|
16.90
|
18.70
|
16.90
|
18.70
|
17.20
|
6.11
|
600
|
|
|
1/16/2015
|
-0.60 / -3.11%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.03
|
6.11
|
2,320
|
|
|
1/15/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.30
|
0
|
|
|
1/14/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.30
|
0
|
|
|
1/13/2015
|
+0.10 / +0.52%
|
20.00
|
20.00
|
17.30
|
19.30
|
17.69
|
6.30
|
1,200
|
|
|