Historical Stock Prices

MCF 
$21.8
*  
0.96
4.22%
Get MCF Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 22.49 22.83 21.66 21.8 97,820
03/26/2015 22.37 23.06 22.3 22.76 213,545
03/25/2015 22.5 22.55 21.63 22.04 284,152
03/24/2015 20.98 22.33 20.82 22.26 301,497
03/23/2015 21.35 22.34 20.93 20.94 213,088
03/20/2015 21 21.78 20.99 21.42 423,487
03/19/2015 21.62 21.92 21.06 21.1 135,241
03/18/2015 21.01 22.3 20.25 22.03 277,277
03/17/2015 21.96 22.78 20.83 21.31 182,754
03/16/2015 22.46 22.87 22.08 22.18 250,047
03/13/2015 22.09 22.65 21.894 22.56 154,145
03/12/2015 22.22 22.69 22.17 22.4 182,084
03/11/2015 21.66 22.11 21.5 22.02 150,788
03/10/2015 21.54 21.9 21.29 21.56 128,938
03/09/2015 21.88 22.38 21.64 21.8 184,323
03/06/2015 21.49 22.05 21.38 21.75 236,470
03/05/2015 21.43 21.74 21.155 21.71 213,605
03/04/2015 20.94 21.69 20.51 21.69 362,028
03/03/2015 23 23.05 20.93 21.04 256,635
03/02/2015 23.55 23.78 22.52 22.91 182,888
02/27/2015 24.26 24.59 23.17 23.53 154,230
02/26/2015 25.33 25.38 23.9 24.34 166,918
02/25/2015 24.51 25.52 24.29 25.49 104,754
02/24/2015 25.49 25.57 24.41 24.59 102,936
02/23/2015 25.07 25.69 24.15 25.2 142,476
02/20/2015 26.74 26.74 25.04 25.37 163,639
02/19/2015 26.47 27.29 25.22 26.67 194,806
02/18/2015 29.92 30.03 26.85 27.09 250,704
02/17/2015 30.45 30.7 29.61 30.46 79,071
02/13/2015 29.71 30.88 29.27 30.56 166,623
02/12/2015 28.97 31.13 28.97 29.4 443,155
02/11/2015 28.07 29.33 26.89 28.55 194,764
02/10/2015 28.7 28.95 27.1 28.15 220,797
02/09/2015 29.4 30.72 29.005 29.17 204,911
02/06/2015 29.79 30.37 28.99 29.84 117,605
02/05/2015 29.81 30.96 29.4 29.47 150,080
02/04/2015 31.19 32.23 28.99 30.13 175,785
02/03/2015 32.64 33.17 30.9 31.89 208,633
02/02/2015 30.5 32.15 30.04 32.01 180,454
01/30/2015 29.42 30.73 28.98 30.07 156,613
01/29/2015 29.29 30.35 27.54 29.91 227,312
01/28/2015 29.8 30.968 28.59 29 212,699
01/27/2015 29.01 30.69 28.8 30 110,794
01/26/2015 28.57 29.81 28.01 29.19 113,436
01/23/2015 28.04 29.75 28.04 28.85 200,130
01/22/2015 28.02 28.14 26.7 28 113,843
01/21/2015 26.73 28.26 26.73 27.63 160,650
01/20/2015 27.54 27.54 25.9 26.54 127,630
01/16/2015 26.7 28.08 26.585 27.9 155,058
01/15/2015 28.88 28.88 26.54 26.68 106,620
01/14/2015 25.9 28.61 25.69 28.39 163,221
01/13/2015 25.51 26.39 24.57 26.15 312,548
01/12/2015 25.89 25.89 24.18 25.28 315,974
01/09/2015 26.12 26.59 25.11 26.03 126,778
01/08/2015 25.95 26.8671 25.35 26.04 397,364
01/07/2015 27.34 27.5 25.44 25.59 144,921
01/06/2015 28.13 28.25 26.32 27.06 199,138
01/05/2015 29.19 29.19 27.71 28.07 137,514
01/02/2015 29.08 29.97 28.29 29.69 125,814
12/31/2014 30.17 30.52 28.86 29.24 368,630
12/30/2014 31.15 31.34 30.11 30.43 145,691
12/29/2014 31.72 32.45 31.06 31.35 83,209
*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?