|
Closing price on 4/8/2014
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
0 |
| Split-adjusted Price |
4.56 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
0
|
|
|
4/7/2014
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
100
|
|
|
4/4/2014
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.68
|
100
|
|
|
4/3/2014
|
-0.50 / -3.18%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.91
|
4.62
|
4,300
|
|
|
4/2/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.77
|
0
|
|
|
4/1/2014
|
+0.40 / +2.61%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.85
|
4.77
|
2,100
|
|
|
3/31/2014
|
+0.30 / +2.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.46
|
4.65
|
700
|
|
|
3/28/2014
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
6,000
|
|
|
3/27/2014
|
+0.50 / +3.27%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
4.80
|
6,200
|
|
|
3/26/2014
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.06
|
4.65
|
4,100
|
|
|
3/25/2014
|
-0.30 / -1.95%
|
15.80
|
16.80
|
15.00
|
15.10
|
15.75
|
4.59
|
13,000
|
|
|
3/24/2014
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.30
|
15.40
|
14.51
|
4.68
|
5,800
|
|
|
3/21/2014
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
4.41
|
600
|
|
|
3/20/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.47
|
300
|
|
|
3/19/2014
|
-0.20 / -1.33%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.73
|
4.50
|
2,290
|
|
|
3/18/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
0
|
|
|
3/17/2014
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
200
|
|
|
3/14/2014
|
-1.40 / -8.97%
|
14.20
|
15.40
|
14.10
|
14.20
|
14.31
|
4.31
|
11,210
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.74
|
0
|
|
|
3/12/2014
|
-1.30 / -7.69%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.60
|
4.74
|
600
|
|
|
3/11/2014
|
+0.90 / +5.63%
|
15.90
|
17.60
|
15.90
|
16.90
|
16.23
|
4.65
|
15,060
|
|
|
3/10/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.65
|
4.40
|
6,000
|
|
|
3/7/2014
|
-1.00 / -5.88%
|
17.00
|
17.00
|
15.60
|
16.00
|
16.10
|
4.40
|
10,200
|
|
|
3/6/2014
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.68
|
100
|
|
|
3/5/2014
|
-0.30 / -1.67%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.01
|
4.87
|
10,100
|
|
|
3/4/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.95
|
0
|
|
|
3/3/2014
|
-0.50 / -2.70%
|
17.00
|
18.50
|
17.00
|
18.00
|
17.62
|
4.95
|
1,500
|
|
|
2/28/2014
|
-1.30 / -6.57%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.43
|
5.09
|
3,900
|
|
|
2/27/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.45
|
0
|
|
|
2/26/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.45
|
0
|
|
|