|
Closing price on 4/3/2017
|
|
| Open |
14.00 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
600 |
| Split-adjusted Price |
6.16 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
-0.20 / -1.33%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.13
|
6.16
|
600
|
|
|
3/31/2017
|
+0.10 / +0.67%
|
15.10
|
15.50
|
14.40
|
15.00
|
14.84
|
6.24
|
7,600
|
|
|
3/30/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
3/29/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
14.50
|
15.20
|
13.90
|
14.90
|
14.65
|
6.20
|
1,700
|
|
|
3/27/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
3/24/2017
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
100
|
|
|
3/23/2017
|
+1.10 / +8.15%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.08
|
100
|
|
|
3/22/2017
|
-1.30 / -8.78%
|
15.00
|
15.00
|
13.50
|
13.50
|
15.00
|
5.62
|
200
|
|
|
3/21/2017
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.16
|
100
|
|
|
3/20/2017
|
-0.50 / -3.33%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.14
|
6.03
|
500
|
|
|
3/17/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
3/15/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
3/14/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
3/13/2017
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
100
|
|
|
3/10/2017
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.12
|
980
|
|
|
3/9/2017
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.88
|
6.33
|
500
|
|
|
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
|
|
|