|
Closing price on 8/27/2015
|
|
| Open |
14.20 |
| High |
15.50 |
| Low |
14.20 |
| Volume |
4,600 |
| Split-adjusted Price |
5.51 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.20 / -1.27%
|
14.20
|
15.50
|
14.20
|
15.50
|
14.23
|
5.51
|
4,600
|
|
|
8/26/2015
|
-0.10 / -0.63%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.34
|
5.58
|
3,600
|
|
|
8/25/2015
|
-0.40 / -2.47%
|
14.60
|
15.90
|
14.60
|
15.80
|
14.86
|
5.62
|
2,400
|
|
|
8/24/2015
|
-0.80 / -4.71%
|
15.30
|
16.50
|
15.30
|
16.20
|
15.51
|
5.76
|
1,000
|
|
|
8/21/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
0
|
|
|
8/12/2015
|
+1.20 / +7.59%
|
15.70
|
17.00
|
15.70
|
17.00
|
15.79
|
6.04
|
2,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
0
|
|
|
8/10/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
0
|
|
|
8/5/2015
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.75
|
5.62
|
1,700
|
|
|
8/4/2015
|
-1.60 / -9.76%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.26
|
100
|
|
|
8/3/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.83
|
0
|
|
|
7/31/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
14.90
|
16.40
|
15.70
|
5.83
|
400
|
|
|
7/30/2015
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.87
|
100
|
|
|
7/29/2015
|
-1.70 / -9.83%
|
15.60
|
16.90
|
15.60
|
15.60
|
15.63
|
5.55
|
5,000
|
|
|
7/28/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.15
|
0
|
|
|
7/27/2015
|
-1.20 / -6.49%
|
16.70
|
17.50
|
16.70
|
17.30
|
17.12
|
6.15
|
3,200
|
|
|
7/24/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.58
|
0
|
|
|
7/23/2015
|
+1.30 / +7.56%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.58
|
300
|
|
|
7/22/2015
|
-1.30 / -7.03%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.18
|
6.11
|
1,700
|
|
|
7/21/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.58
|
0
|
|
|
7/20/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.58
|
0
|
|
|
7/17/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.58
|
0
|
|
|