|
Closing price on 3/8/2017
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
15 |
| Split-adjusted Price |
6.08 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-1.10 / -7.01%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.08
|
15
|
|
|
3/7/2017
|
-0.50 / -3.09%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.06
|
6.08
|
1,180
|
|
|
3/6/2017
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.27
|
100
|
|
|
3/3/2017
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.15
|
136
|
|
|
3/2/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.30
|
15.00
|
14.54
|
5.80
|
4,200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.00
|
15.00
|
15.13
|
5.80
|
1,100
|
|
|
2/28/2017
|
+0.10 / +0.67%
|
15.70
|
16.00
|
15.00
|
15.00
|
15.36
|
5.80
|
6,000
|
|
|
2/27/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
5.77
|
1,000
|
|
|
2/24/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.80
|
3,100
|
|
|
2/23/2017
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.80
|
1,010
|
|
|
2/22/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.16
|
6.08
|
4,100
|
|
|
2/21/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
0
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
0
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
0
|
|
|
2/14/2017
|
-1.70 / -9.77%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
600
|
|
|
2/13/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.73
|
0
|
|
|
2/10/2017
|
+1.50 / +9.43%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.40
|
6.73
|
600
|
|
|
2/9/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.15
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.15
|
0
|
|
|
2/7/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.15
|
0
|
|
|
2/6/2017
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.15
|
100
|
|
|
2/3/2017
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.80
|
1,500
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
0
|
|
|
1/23/2017
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
100
|
|
|
1/20/2017
|
-0.70 / -4.32%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.12
|
6.00
|
2,100
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.27
|
0
|
|
|