|
Closing price on 7/6/2017
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
100 |
| Split-adjusted Price |
6.45 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.45
|
100
|
|
|
7/5/2017
|
-0.70 / -4.49%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.50
|
6.20
|
13,400
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.49
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.49
|
64
|
|
|
6/30/2017
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.49
|
100
|
|
|
6/29/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.45
|
0
|
|
|
6/28/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.45
|
100
|
|
|
6/27/2017
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.57
|
6.24
|
700
|
|
|
6/26/2017
|
-0.50 / -3.23%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.27
|
6.24
|
300
|
|
|
6/23/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
14.50
|
15.50
|
14.65
|
6.45
|
2,300
|
|
|
6/22/2017
|
+0.10 / +0.67%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.58
|
6.24
|
600
|
|
|
6/21/2017
|
-1.10 / -6.88%
|
16.00
|
17.00
|
14.90
|
14.90
|
15.44
|
6.20
|
4,300
|
|
|
6/20/2017
|
+1.10 / +7.38%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.53
|
6.66
|
1,500
|
|
|
6/19/2017
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.60
|
6.20
|
400
|
|
|
6/16/2017
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.50
|
15.00
|
14.94
|
6.24
|
900
|
|
|
6/15/2017
|
0.00 / 0.00%
|
15.00
|
15.90
|
14.50
|
14.90
|
15.10
|
6.20
|
2,840
|
|
|
6/14/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
6/13/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
300
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
6/8/2017
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.50
|
14.90
|
14.73
|
6.20
|
1,500
|
|
|
6/7/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
6.16
|
400
|
|
|
6/6/2017
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.27
|
6.16
|
300
|
|
|
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
|
|
|