|
Closing price on 8/31/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
7,100 |
| Split-adjusted Price |
2.41 |
|
|
MCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2012
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.80
|
0
|
|
|
8/16/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
2,000
|
|
|
8/15/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/14/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/13/2012
|
-0.70 / -5.51%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
1,000
|
|
|
8/10/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.94
|
0
|
|
|
8/9/2012
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.94
|
100
|
|
|
8/8/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/7/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/6/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/3/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/2/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
8/1/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
7/31/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
7/30/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
7/26/2012
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
100
|
|
|
7/25/2012
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.64
|
200
|
|
|
7/24/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.83
|
0
|
|
|
7/23/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.18
|
2.83
|
1,000
|
|
|