|
Closing price on 5/12/2014
|
|
| Open |
13.50 |
| High |
15.00 |
| Low |
13.50 |
| Volume |
800 |
| Split-adjusted Price |
4.56 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
+0.10 / +0.67%
|
13.50
|
15.00
|
13.50
|
15.00
|
13.69
|
4.56
|
800
|
|
|
5/9/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.53
|
200
|
|
|
5/8/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.53
|
0
|
|
|
5/7/2014
|
-1.00 / -6.29%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.83
|
4.53
|
1,300
|
|
|
5/6/2014
|
-1.70 / -9.66%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.83
|
100
|
|
|
5/5/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.35
|
0
|
|
|
4/29/2014
|
+1.60 / +10.00%
|
17.60
|
17.60
|
15.00
|
17.60
|
15.12
|
5.35
|
2,100
|
|
|
4/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/22/2014
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
400
|
|
|
4/21/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.68
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.68
|
0
|
|
|
4/17/2014
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.68
|
2,700
|
|
|
4/16/2014
|
-0.20 / -1.32%
|
16.00
|
16.00
|
13.60
|
14.90
|
14.21
|
4.53
|
1,400
|
|
|
4/15/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.59
|
0
|
|
|
4/14/2014
|
+0.30 / +2.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.59
|
100
|
|
|
4/11/2014
|
-0.20 / -1.33%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.34
|
4.50
|
2,600
|
|
|
4/10/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.56
|
0
|
|
|
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
|
|
|