|
Closing price on 10/1/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
2.55 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.55
|
0
|
|
|
9/28/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.55
|
0
|
|
|
9/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.55
|
0
|
|
|
9/26/2012
|
-0.60 / -5.17%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
2.55
|
200
|
|
|
9/25/2012
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.72
|
2.69
|
5,000
|
|
|
9/24/2012
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
2,600
|
|
|
9/21/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.60
|
200
|
|
|
9/20/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.60
|
100
|
|
|
9/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.55
|
1,100
|
|
|
9/18/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.55
|
1,000
|
|
|
9/17/2012
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.62
|
2.53
|
1,100
|
|
|
9/14/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.39
|
0
|
|
|
9/13/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.39
|
100
|
|
|
9/12/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.39
|
300
|
|
|
9/11/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
2.36
|
10,200
|
|
|
9/10/2012
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.36
|
9,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.39
|
0
|
|
|
9/6/2012
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.39
|
3,500
|
|
|
9/5/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.55
|
0
|
|
|
9/4/2012
|
+0.60 / +5.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.05
|
2.55
|
2,100
|
|
|
8/31/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.41
|
7,100
|
|
|
8/30/2012
|
-0.70 / -6.31%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
2.41
|
6,000
|
|
|
8/29/2012
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.43
|
2.57
|
2,100
|
|
|
8/28/2012
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.35
|
2.41
|
2,100
|
|
|
8/27/2012
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.48
|
2,000
|
|
|
8/24/2012
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.64
|
100
|
|
|
8/23/2012
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.48
|
3,300
|
|
|
8/22/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.64
|
100
|
|
|
8/21/2012
|
-0.70 / -5.79%
|
12.80
|
12.80
|
11.40
|
11.40
|
11.55
|
2.64
|
1,600
|
|
|
8/20/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.80
|
0
|
|
|