|
Closing price on 5/28/2012
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
0 |
| Split-adjusted Price |
3.01 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.01
|
0
|
|
|
5/25/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.01
|
100
|
|
|
5/24/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.87
|
0
|
|
|
5/23/2012
|
-0.20 / -1.59%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.03
|
2.87
|
1,600
|
|
|
5/22/2012
|
-0.60 / -4.55%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
2.92
|
1,900
|
|
|
5/21/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.06
|
500
|
|
|
5/18/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.06
|
0
|
|
|
5/17/2012
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.06
|
100
|
|
|
5/16/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.01
|
500
|
|
|
5/15/2012
|
+0.70 / +5.69%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.87
|
3.01
|
17,200
|
|
|
5/14/2012
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.85
|
1,400
|
|
|
5/11/2012
|
-0.30 / -2.34%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.06
|
2.90
|
5,300
|
|
|
5/10/2012
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.10
|
12.80
|
12.25
|
2.97
|
14,900
|
|
|
5/9/2012
|
+0.80 / +6.90%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.15
|
2.87
|
2,000
|
|
|
5/8/2012
|
+0.30 / +2.65%
|
12.20
|
12.30
|
11.60
|
11.60
|
12.14
|
2.69
|
1,600
|
|
|
5/7/2012
|
-0.30 / -2.59%
|
10.90
|
12.20
|
10.90
|
11.30
|
11.47
|
2.62
|
300
|
|
|
5/4/2012
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.69
|
100
|
|
|
5/3/2012
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.67
|
200
|
|
|
5/2/2012
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.13
|
2.60
|
3,800
|
|
|
4/27/2012
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.64
|
100
|
|
|
4/26/2012
|
+0.30 / +2.80%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.11
|
2.55
|
9,000
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.48
|
0
|
|
|
4/24/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.48
|
0
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.48
|
100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.48
|
0
|
|
|
4/19/2012
|
+0.70 / +7.00%
|
9.60
|
10.70
|
9.60
|
10.70
|
9.62
|
2.48
|
5,100
|
|
|
4/18/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.32
|
0
|
|
|
4/17/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.32
|
0
|
|
|
4/16/2012
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.32
|
100
|
|
|
4/13/2012
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.20
|
100
|
|
|