Historical Stock Prices

MCF 
$9.18
*  
0.42
4.38%
Get MCF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MCF now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 9.59 9.66 9.15 9.18 118,629
07/30/2015 9.74 9.95 9.53 9.6 237,829
07/29/2015 9.7 10.1 9.535 9.81 128,902
07/28/2015 9.41 9.75 9.03 9.7 154,109
07/27/2015 9.57 9.98 9.37 9.42 146,496
07/24/2015 10.02 10.02 9.42 9.77 214,728
07/23/2015 10.2 10.4 9.84 10.09 197,616
07/22/2015 10.21 10.27 10.03 10.26 192,047
07/21/2015 9.92 10.34 9.92 10.25 232,253
07/20/2015 10.51 10.51 9.81 9.87 202,077
07/17/2015 11.14 11.21 10.52 10.56 251,459
07/16/2015 11.56 11.7099 10.98 11.12 247,668
07/15/2015 11.75 11.97 11.34 11.43 193,526
07/14/2015 11.54 12.01 11.53 11.87 164,265
07/13/2015 11.51 11.8 11.39 11.56 238,345
07/10/2015 11.54 11.69 11.38 11.51 280,737
07/09/2015 11.99 12.11 11.56 11.56 220,026
07/08/2015 11.91 12.05 11.59 11.8 345,510
07/07/2015 11.86 12.24 11.5 11.98 216,943
07/06/2015 11.8 12.05 11.61 11.92 164,158
07/02/2015 11.95 12.13 11.82 12.07 123,546
07/01/2015 12.19 12.34 11.66 11.96 315,972
06/30/2015 12.21 12.418 12.07 12.27 149,688
06/29/2015 12.24 12.63 11.99 12.1 178,222
06/26/2015 12.54 12.83 12.25 12.57 503,099
06/25/2015 12.98 12.98 12.41 12.53 132,683
06/24/2015 13.13 13.22 12.88 12.89 248,070
06/23/2015 12.7 13.186 12.56 13.08 352,549
06/22/2015 12.15 13 11.8 12.74 406,529
06/19/2015 12.78 12.9 11.99 12.04 1,591,872
06/18/2015 13.06 13.23 12.6 12.85 358,030
06/17/2015 12.78 13.28 12.73 12.93 560,784
06/16/2015 11.48 12.73 11.461 12.73 290,176
06/15/2015 11.45 11.77 11.38 11.5 447,471
06/12/2015 11.66 11.71 11.32 11.43 155,515
06/11/2015 12.5 12.5 11.7 11.7 156,112
06/10/2015 12.92 13.11 12.41 12.45 171,693
06/09/2015 12.81 13.06 12.63 12.75 100,773
06/08/2015 12.41 12.86 12.31 12.71 150,492
06/05/2015 12.26 12.42 11.707 12.41 412,747
06/04/2015 13.63 13.63 12.26 12.28 311,507
06/03/2015 14.3 14.64 13.6 13.65 156,456
06/02/2015 13.58 15 13.58 14.23 220,176
06/01/2015 13.76 13.88 13.08 13.59 155,198
05/29/2015 14.15 14.34 13.72 13.78 145,092
05/28/2015 13.95 14.2499 13.8 14.15 104,377
05/27/2015 14.13 14.31 13.7 14.04 107,636
05/26/2015 14.7 14.88 14.12 14.15 134,378
05/22/2015 14.95 15.298 14.44 14.91 185,168
05/21/2015 15.3 15.79 14.91 15.3 156,726
05/20/2015 15.11 15.285 14.62 15.21 185,005
05/19/2015 16.86 16.86 15.015 15.02 253,242
05/18/2015 16.5 17.06 16.35 16.98 131,921
05/15/2015 16.36 16.97 16.03 16.52 169,920
05/14/2015 17.05 17.56 16.34 16.38 193,710
05/13/2015 18.71 19.1 16.94 16.98 236,953
05/12/2015 18.38 19.69 18.28 18.65 214,994
05/11/2015 20.9 20.91 18.22 18.57 233,980
05/08/2015 21.02 21.08 18.73 20.88 261,527
05/07/2015 20.5 20.91 20.26 20.74 149,244
05/06/2015 21.04 21.09 20.05 20.46 201,137
05/05/2015 21.59 22.27 20.68 20.74 143,722
05/04/2015 22.52 22.67 21.32 21.4 149,068
05/01/2015 24.78 25.26 22.59 22.63 140,603
04/30/2015 24.85 25.41 24.12 25.07 192,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?