|
Closing price on 7/8/2014
|
|
| Open |
13.60 |
| High |
14.70 |
| Low |
13.60 |
| Volume |
19,100 |
| Split-adjusted Price |
4.80 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
-0.10 / -0.68%
|
13.60
|
14.70
|
13.60
|
14.70
|
13.61
|
4.80
|
19,100
|
|
|
7/7/2014
|
-0.40 / -2.63%
|
16.50
|
16.50
|
14.00
|
14.80
|
14.01
|
4.83
|
22,800
|
|
|
7/4/2014
|
-0.10 / -0.65%
|
14.00
|
15.20
|
13.90
|
15.20
|
13.96
|
4.96
|
15,000
|
|
|
7/3/2014
|
-0.50 / -3.16%
|
14.40
|
15.30
|
14.30
|
15.30
|
14.35
|
5.00
|
2,300
|
|
|
7/2/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
7/1/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/30/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/26/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/25/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/24/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/23/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/20/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/19/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/18/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
0
|
|
|
6/17/2014
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
400
|
|
|
6/16/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.93
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.93
|
0
|
|
|
6/12/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.93
|
0
|
|
|
6/11/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.93
|
0
|
|
|
6/10/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.93
|
0
|
|
|
6/9/2014
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.93
|
100
|
|
|
6/6/2014
|
+1.10 / +8.09%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.80
|
100
|
|
|
6/5/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.44
|
0
|
|
|
6/4/2014
|
-1.40 / -9.33%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.44
|
100
|
|
|
6/3/2014
|
+1.00 / +7.14%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
4.90
|
1,400
|
|
|
6/2/2014
|
-1.50 / -9.68%
|
14.00
|
15.20
|
14.00
|
14.00
|
14.29
|
4.57
|
1,900
|
|
|
5/30/2014
|
-0.30 / -1.90%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.86
|
5.06
|
7,300
|
|
|
5/29/2014
|
+1.30 / +8.97%
|
14.00
|
15.80
|
14.00
|
15.80
|
14.46
|
5.16
|
4,200
|
|
|
5/28/2014
|
0.00 / 0.00%
|
13.10
|
14.50
|
13.10
|
14.50
|
13.21
|
4.74
|
2,600
|
|
|