|
Closing price on 7/23/2012
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
1,000 |
| Split-adjusted Price |
2.83 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.18
|
2.83
|
1,000
|
|
|
7/20/2012
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
2.80
|
2,000
|
|
|
7/19/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
700
|
|
|
7/18/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
500
|
|
|
7/17/2012
|
+0.20 / +1.69%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.15
|
2.78
|
5,000
|
|
|
7/16/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.74
|
100
|
|
|
7/13/2012
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.62
|
100
|
|
|
7/12/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.50
|
22
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.50
|
600
|
|
|
7/10/2012
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.84
|
2.50
|
3,200
|
|
|
7/9/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.60
|
2,000
|
|
|
7/6/2012
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.60
|
0
|
|
|
7/5/2012
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.31
|
2.64
|
6,500
|
|
|
7/4/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
2,000
|
|
|
7/3/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
7/2/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.01
|
2.78
|
2,700
|
|
|
6/29/2012
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
100
|
|
|
6/28/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/27/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/26/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/25/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/22/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/21/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/19/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
0
|
|
|
6/18/2012
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.97
|
100
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
6/14/2012
|
-0.60 / -4.76%
|
12.00
|
12.20
|
11.90
|
12.00
|
11.98
|
2.78
|
6,100
|
|
|
6/13/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.92
|
0
|
|
|
6/12/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.92
|
0
|
|
|