|
Closing price on 6/5/2017
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.10 |
| Volume |
1,700 |
| Split-adjusted Price |
6.16 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.10
|
14.80
|
14.65
|
6.16
|
1,700
|
|
|
6/2/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.40
|
14.90
|
14.58
|
6.20
|
800
|
|
|
6/1/2017
|
-1.10 / -6.88%
|
16.20
|
16.20
|
14.40
|
14.90
|
14.81
|
6.20
|
3,100
|
|
|
5/31/2017
|
+1.40 / +9.59%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.30
|
6.66
|
3,600
|
|
|
5/30/2017
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.08
|
100
|
|
|
5/29/2017
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.83
|
500
|
|
|
5/26/2017
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.16
|
1,000
|
|
|
5/25/2017
|
-0.50 / -3.36%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.04
|
5.99
|
1,110
|
|
|
5/24/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
5/23/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
5/16/2017
|
+0.50 / +3.47%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.74
|
6.20
|
500
|
|
|
5/15/2017
|
-0.40 / -2.70%
|
13.70
|
14.40
|
13.70
|
14.40
|
13.80
|
5.99
|
700
|
|
|
5/12/2017
|
+0.60 / +4.23%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.58
|
6.16
|
600
|
|
|
5/11/2017
|
+0.10 / +0.71%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.74
|
5.91
|
1,418
|
|
|
5/10/2017
|
+0.10 / +0.71%
|
14.50
|
14.50
|
13.60
|
14.10
|
14.07
|
5.87
|
300
|
|
|
5/9/2017
|
-0.40 / -2.78%
|
14.60
|
14.90
|
13.80
|
14.00
|
14.26
|
5.83
|
1,417
|
|
|
5/8/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.99
|
4
|
|
|
5/5/2017
|
+0.20 / +1.41%
|
14.50
|
14.90
|
13.70
|
14.40
|
14.22
|
5.99
|
1,300
|
|
|
5/4/2017
|
-0.10 / -0.70%
|
14.20
|
14.60
|
13.80
|
14.20
|
14.03
|
5.91
|
1,200
|
|
|
5/3/2017
|
-0.30 / -2.05%
|
14.80
|
14.80
|
13.60
|
14.30
|
14.60
|
5.95
|
500
|
|
|
4/28/2017
|
-0.20 / -1.35%
|
16.00
|
16.00
|
13.60
|
14.60
|
14.80
|
6.08
|
12,585
|
|
|
4/27/2017
|
-0.20 / -1.33%
|
15.00
|
15.00
|
13.60
|
14.80
|
15.00
|
6.16
|
23,800
|
|
|
4/26/2017
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.20
|
15.00
|
13.70
|
6.24
|
4,200
|
|
|
4/25/2017
|
+0.30 / +2.24%
|
14.30
|
14.30
|
13.20
|
13.70
|
13.73
|
5.70
|
300
|
|
|
4/24/2017
|
0.00 / 0.00%
|
14.30
|
14.70
|
13.30
|
13.40
|
13.71
|
5.58
|
7,200
|
|
|
4/21/2017
|
-0.40 / -2.90%
|
13.60
|
14.40
|
13.20
|
13.40
|
13.44
|
5.58
|
3,663
|
|
|