|
Closing price on 8/21/2017
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
0 |
| Split-adjusted Price |
6.33 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.33
|
0
|
|
|
8/18/2017
|
+0.70 / +4.83%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.05
|
6.33
|
200
|
|
|
8/17/2017
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.03
|
100
|
|
|
8/16/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
100
|
|
|
8/15/2017
|
-0.10 / -0.67%
|
15.20
|
15.40
|
14.50
|
14.80
|
14.64
|
6.16
|
1,820
|
|
|
8/14/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
8/11/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.66
|
6.20
|
700
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
8/7/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
200
|
|
|
8/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
53
|
|
|
8/1/2017
|
-0.90 / -5.66%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.59
|
6.24
|
5,100
|
|
|
7/31/2017
|
+0.20 / +1.27%
|
15.00
|
16.90
|
15.00
|
15.90
|
15.84
|
6.62
|
5,300
|
|
|
7/28/2017
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.53
|
100
|
|
|
7/27/2017
|
+0.50 / +3.33%
|
15.20
|
15.50
|
14.50
|
15.50
|
14.99
|
6.45
|
1,400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.24
|
0
|
|
|
7/25/2017
|
-1.00 / -6.25%
|
15.00
|
16.00
|
14.60
|
15.00
|
15.01
|
6.24
|
1,600
|
|
|
7/24/2017
|
+1.10 / +7.38%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.66
|
2,500
|
|
|
7/21/2017
|
-0.40 / -2.61%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.63
|
6.20
|
300
|
|
|
7/20/2017
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.37
|
100
|
|
|
7/19/2017
|
-0.60 / -3.90%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.53
|
6.16
|
2,268
|
|
|
7/18/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.41
|
0
|
|
|
7/17/2017
|
-0.10 / -0.65%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.89
|
6.41
|
1,000
|
|
|
7/14/2017
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.45
|
100
|
|
|
7/13/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.20
|
0
|
|
|
7/12/2017
|
-0.60 / -3.87%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.85
|
6.20
|
1,200
|
|
|
7/11/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.45
|
54,000
|
|
|