|
Closing price on 9/7/2015
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
3,600 |
| Split-adjusted Price |
4.91 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
-1.10 / -7.38%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.56
|
4.91
|
3,600
|
|
|
9/4/2015
|
+0.40 / +2.76%
|
13.50
|
14.90
|
13.10
|
14.90
|
13.27
|
5.30
|
7,700
|
|
|
9/3/2015
|
-1.50 / -9.38%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.43
|
5.15
|
4,026
|
|
|
9/1/2015
|
+1.20 / +8.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
100
|
|
|
8/31/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
15.00
|
5.26
|
500
|
|
|
8/28/2015
|
-0.50 / -3.23%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.05
|
5.33
|
4,200
|
|
|
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
|
|
|