|
Closing price on 6/4/2014
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
100 |
| Split-adjusted Price |
4.13 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
-1.40 / -9.33%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.13
|
100
|
|
|
6/3/2014
|
+1.00 / +7.14%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
4.56
|
1,400
|
|
|
6/2/2014
|
-1.50 / -9.68%
|
14.00
|
15.20
|
14.00
|
14.00
|
14.29
|
4.25
|
1,900
|
|
|
5/30/2014
|
-0.30 / -1.90%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.86
|
4.71
|
7,300
|
|
|
5/29/2014
|
+1.30 / +8.97%
|
14.00
|
15.80
|
14.00
|
15.80
|
14.46
|
4.80
|
4,200
|
|
|
5/28/2014
|
0.00 / 0.00%
|
13.10
|
14.50
|
13.10
|
14.50
|
13.21
|
4.41
|
2,600
|
|
|
5/27/2014
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.05
|
4.41
|
1,100
|
|
|
5/26/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.25
|
500
|
|
|
5/23/2014
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.68
|
4.25
|
500
|
|
|
5/22/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.15
|
4.19
|
200
|
|
|
5/21/2014
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
4.19
|
200
|
|
|
5/20/2014
|
-0.90 / -6.04%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.63
|
4.25
|
2,800
|
|
|
5/19/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.53
|
0
|
|
|
5/16/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.53
|
0
|
|
|
5/15/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
13.40
|
14.90
|
13.55
|
4.53
|
5,400
|
|
|
5/14/2014
|
0.00 / 0.00%
|
13.40
|
14.80
|
13.40
|
14.80
|
13.56
|
4.50
|
900
|
|
|
5/13/2014
|
-0.20 / -1.33%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.20
|
4.50
|
200
|
|
|
5/12/2014
|
+0.10 / +0.67%
|
13.50
|
15.00
|
13.50
|
15.00
|
13.69
|
4.56
|
800
|
|
|
5/9/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.53
|
200
|
|
|
5/8/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.53
|
0
|
|
|
5/7/2014
|
-1.00 / -6.29%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.83
|
4.53
|
1,300
|
|
|
5/6/2014
|
-1.70 / -9.66%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.83
|
100
|
|
|
5/5/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.35
|
0
|
|
|
4/29/2014
|
+1.60 / +10.00%
|
17.60
|
17.60
|
15.00
|
17.60
|
15.12
|
5.35
|
2,100
|
|
|
4/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
0
|
|
|
4/22/2014
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.86
|
400
|
|
|
4/21/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.68
|
0
|
|
|