Historical Stock Prices

MCF 
$39.62
*  
0.02
0.05%
Get MCF Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 39.77 39.89 39.07 39.62 87,217
08/28/2014 39.91 40.22 39.29 39.64 81,091
08/27/2014 41.17 41.24 39.961 40.13 63,822
08/26/2014 40.75 41.43 40.27 41 165,390
08/25/2014 39.39 40.69 39.31 40.63 158,963
08/22/2014 39.23 39.66 38.62 39.39 88,271
08/21/2014 38.34 39.38 37.85 39.2 164,751
08/20/2014 38.26 38.65 37.7 38.42 120,469
08/19/2014 38.45 39.17 38.22 38.35 80,768
08/18/2014 39.38 39.38 38.1 38.53 109,659
08/15/2014 40.15 40.15 39.12 39.27 124,122
08/14/2014 40.15 40.17 38.98 39.68 181,372
08/13/2014 40.18 40.22 39.55 40.18 161,119
08/12/2014 41.54 41.54 37.56 40 453,010
08/11/2014 40.7 41.73 40.43 41.69 407,337
08/08/2014 39.93 41.11 39.88 40.71 230,544
08/07/2014 40.33 40.97 39.13 40.09 104,711
08/06/2014 39.2 40.58 38.75 40.11 78,665
08/05/2014 40.49 40.95 38.82 39.35 94,381
08/04/2014 39.7 41.0235 39.26 40.79 91,676
08/01/2014 40.28 40.41 39.19 39.61 108,745
07/31/2014 40.38 41 39.75 40.23 181,786
07/30/2014 41.2 41.544 40.63 40.95 97,057
07/29/2014 40.42 41.25 40.208 40.97 118,915
07/28/2014 40.56 40.768 40.09 40.49 91,711
07/25/2014 40.43 40.91 39.99 40.61 78,782
07/24/2014 41.1 41.1 40.41 40.72 55,217
07/23/2014 40.13 41.06 39.73 41.03 61,092
07/22/2014 38.02 40.5 38.02 40.17 71,210
07/21/2014 38.71 39.26 38.36 39.2 76,072
07/18/2014 38.76 39.28 38.33 38.98 81,045
07/17/2014 39.88 40.69 38.79 39 94,744
07/16/2014 39.82 40.33 38.81 40.06 86,693
07/15/2014 40.38 40.42 38.8 39.5 122,229
07/14/2014 40.45 40.985 40.1 40.6 82,824
07/11/2014 40.75 41.29 40 40.07 86,898
07/10/2014 41.5 41.75 40.66 40.85 110,354
07/09/2014 41.87 42.53 41.48 42.39 73,261
07/08/2014 41.19 42.14 40.5 41.81 206,725
07/07/2014 42.33 42.33 41.12 41.15 117,841
07/03/2014 42.53 42.98 42.264 42.61 42,379
07/02/2014 42.85 42.85 41.65 42.36 115,366
07/01/2014 42.33 42.78 41.7401 42.37 181,578
06/30/2014 41.82 42.41 41.67 42.31 99,056
06/27/2014 41.77 42.43 41.68 41.68 343,836
06/26/2014 42.71 42.715 41.52 42.07 84,597
06/25/2014 41.44 42.82 41.43 42.63 115,797
06/24/2014 42.89 43.04 41.5 41.82 210,316
06/23/2014 42.8 43.4 42.44 43.05 135,049
06/20/2014 42.63 42.85 42.155 42.85 528,972
06/19/2014 42.49 42.8 42.23 42.67 103,917
06/18/2014 42.23 42.54 42.01 42.45 69,015
06/17/2014 42.12 42.74 41.574 42.28 107,720
06/16/2014 41.75 42.7199 41.53 42.46 164,378
06/13/2014 42.2 42.2675 41.1 41.75 99,071
06/12/2014 41.52 42.81 41.4 41.95 111,954
06/11/2014 41.95 41.98 41.15 41.43 71,873
06/10/2014 41.33 42.09 41.02 41.98 78,694
06/09/2014 41.38 42.285 41.1 41.54 87,456
06/06/2014 40.93 41.68 40.43 41.51 93,853
06/05/2014 40.01 40.74 39.08 40.67 88,181
06/04/2014 39.81 40.08 39.41 39.91 92,109
06/03/2014 39.74 40.36 39.52 40.15 230,421
06/02/2014 42.47 42.62 39.67 39.79 135,685
05/30/2014 43.6 43.71 42.69 42.99 37,867
05/29/2014 43 43.9 42.52 43.73 60,216
05/28/2014 43.11 43.6299 42.28 43.3 78,661
05/27/2014 42.2 43.4 42 43.38 72,095
05/23/2014 42.5 43.03 40.5 42.12 641,008
05/22/2014 43.2 44.38 42.37 42.5 53,747
05/21/2014 42.38 43.24 42.31 42.97 77,988
05/20/2014 42.01 42.22 41.37 42.1 120,115
05/19/2014 41.3 42.55 41.25 42.08 67,098
05/16/2014 41.63 42.24 40.85 41.59 64,746
05/15/2014 42.45 42.45 40.77 41.73 96,948
05/14/2014 44.34 44.75 42.54 42.64 55,429
05/13/2014 45.81 46.25 43.11 44.26 186,725
05/12/2014 45.29 46.04 45 45.79 89,498
05/09/2014 45.24 46.38 44.93 45.2 85,003
05/08/2014 47.12 48 45.485 45.58 97,302
05/07/2014 46.99 48 46.06 47.33 78,561
05/06/2014 47.2 47.78 46.71 46.74 81,535
05/05/2014 46.72 47.82 46.65 47.21 78,176
05/02/2014 47.48 48.08 46.805 47.2 50,636
05/01/2014 47.83 48 46.65 47.49 88,050
04/30/2014 46.07 48.04 45.38 48.04 105,627
04/29/2014 46.15 47.615 46.02 47.08 54,930
04/28/2014 47.07 47.46 44.99 45.71 100,138
04/25/2014 47.58 47.84 46.332 46.67 58,258
04/24/2014 48.54 48.8499 47.68 47.92 65,503
04/23/2014 47.99 48.875 47.81 48.3 57,406
04/22/2014 48.47 48.66 47.71 48.15 64,579
04/21/2014 48.04 48.8 47.33 48.53 73,080
04/17/2014 47.62 48.63 47.55 48.17 86,855
04/16/2014 47.84 48.27 47.28 47.7 128,474
04/15/2014 47.42 47.9 46.76 47.5 91,546
04/14/2014 47.44 47.636 46.83 47.41 97,599
04/11/2014 46.77 47.79 46.64 46.79 55,224
04/10/2014 47.8 47.87 46.45 47.26 81,040
04/09/2014 48.44 48.48 47.75 47.98 64,507
04/08/2014 47.36 48.94 47.36 48.18 92,789
04/07/2014 47.39 48.08 46.58 47.27 63,447
04/04/2014 48.73 49.2775 47.05 47.42 51,769
04/03/2014 48.43 48.85 47.871 48.44 46,758
04/02/2014 47.67 48.9 47.1501 48.48 44,765
04/01/2014 47.74 48.38 46.8 47.68 62,679
03/31/2014 47.03 48.07 46.6 47.74 74,269
03/28/2014 46.64 47.55 46.38 46.78 85,870
03/27/2014 47.11 47.61 46.41 46.69 87,465
03/26/2014 48.62 48.62 47 47.21 67,192
03/25/2014 48.5 48.81 47.9 48.28 78,246
03/24/2014 47.41 48.32 46.91 47.95 102,673
03/21/2014 48.94 49.35 47.04 47.04 291,616
03/20/2014 47.5 48.93 46.75 48.87 88,965
03/19/2014 47.9 48.24 47.28 47.77 66,606
03/18/2014 47.56 48.42 47.5301 48.01 56,228
03/17/2014 46.8 48.61 46.16 47.68 82,400
03/14/2014 46.33 47.45 45.73 46.5 69,717
03/13/2014 47.7 47.7 45.7 46.46 71,009
03/12/2014 47.14 47.92 46.67 47.33 76,865
03/11/2014 49.52 50 47.22 47.24 111,340
03/10/2014 48.42 49.66 48.04 49.42 107,507
03/07/2014 49.29 49.35 48.03 48.27 28,601
03/06/2014 49.97 50.1 48.45 48.87 59,736
03/05/2014 49.24 50.098 48.96 49.82 73,021
03/04/2014 48.87 50.44 48 49.35 215,985
03/03/2014 47.42 48.55 47.4 48.05 86,447
02/28/2014 46.98 47.66 46.18 47.42 70,178
02/27/2014 45.88 46.93 45.47 46.82 51,661
02/26/2014 47.5 47.5 45.82 46.2 77,815
02/25/2014 48.44 48.61 47.45 47.65 124,481
02/24/2014 47.31 49.16 46.98 48.55 108,866
02/21/2014 46.7 47.62 45.76 47.38 75,935
02/20/2014 44.72 46.65 44.72 46.4 67,495
02/19/2014 45.48 45.97 44.96 45.23 37,698
02/18/2014 44.6 45.92 44.6 45.74 57,646
02/14/2014 44.18 45.02 43.97 44.34 48,454
02/13/2014 42.5 44.39 42.14 44.09 49,615
02/12/2014 41.95 43.68 41.67 42.95 48,653
02/11/2014 40.85 41.95 40.4 41.71 25,936
02/10/2014 41.14 41.28 40.43 40.85 58,281
02/07/2014 41.66 41.94 40.93 41.79 37,662
02/06/2014 41.55 42.42 41.5 41.59 43,997
02/05/2014 41.56 42.099 40.4 41.35 55,184
02/04/2014 41.03 42.44 40.45 41.37 60,967
02/03/2014 41.78 42.475 40.09 40.62 71,874
01/31/2014 42.25 43.12 41.55 41.96 55,366
01/30/2014 42.79 43.48 42.4 42.9 47,713
01/29/2014 43.06 43.586 42.2746 42.53 71,984
01/28/2014 43.6 44.15 43.02 43.62 73,483
01/27/2014 44.35 44.59 43.17 43.45 72,272
01/24/2014 45.17 45.2899 44.24 44.39 53,553
01/23/2014 47.5 47.725 45.24 45.6 63,505
01/22/2014 44.96 47.44 44.6501 46.7 89,536
01/21/2014 45.26 46.12 44.2601 45.08 93,263
01/17/2014 45.68 46.24 44.411 45.25 73,591
01/16/2014 45.01 46.09 44.611 45.62 57,403
01/15/2014 46.4 47.07 45.24 45.27 65,865
01/14/2014 45.88 46.69 45.39 46.46 60,038
01/13/2014 47 47 45.13 45.52 145,159
01/10/2014 46.43 46.99 45.78 46.74 83,235
01/09/2014 47.13 47.3 45.55 46.3 93,454
01/08/2014 46.49 47.68 45.98 46.85 280,984
01/07/2014 45.91 47.63 45.87 46.7 95,654
01/06/2014 45.35 47.15 44.82 45.88 128,344
01/03/2014 45.88 46.3 44.5305 45.57 71,062
01/02/2014 47.02 47.48 44.6104 45.99 103,962
12/31/2013 47.31 47.84 46.215 47.26 63,182
12/30/2013 47.75 48.8 46.71 47.08 83,296
12/27/2013 46.73 47.83 46.12 47.83 84,127
12/26/2013 46.63 46.78 45.94 46.44 60,101
12/24/2013 45.91 47 45.36 46.46 54,259
12/23/2013 46.43 46.465 45.41 45.73 126,830
12/20/2013 44.58 46.19 43.94 46.18 298,547
12/19/2013 43.2 45.25 43.09 44.44 73,024
12/18/2013 43.19 43.7 42.36 43.38 78,073
12/17/2013 44.59 44.75 42.48 43.19 108,068
12/16/2013 43.81 44.9 43.67 44.76 89,871
12/13/2013 44.21 44.76 42.93 43.66 83,290
12/12/2013 44.03 44.49 42.95 44.21 73,650
12/11/2013 44.1 44.69 43.52 44.01 80,202
12/10/2013 45.93 46.585 44.67 45.22 79,901
12/09/2013 46.35 46.35 44.89 46.22 61,688
12/06/2013 48.04 48.3 45.28 45.92 62,978
12/05/2013 46.79 47.98 46.46 47.91 32,423
12/04/2013 46.42 48.05 46.14 46.96 46,684
12/03/2013 47.11 48.69 46.35 46.75 164,070
12/02/2013 47.58 48.13 46.78 47.69 67,083
11/29/2013 47.35 47.52 46.95 47.11 30,836
11/27/2013 47.76 47.76 46.52 47.31 43,778
11/26/2013 47.35 48.47 46.95 48.08 52,116
11/25/2013 48.24 48.5 47.06 47.23 45,318
11/22/2013 48 48.66 46.53 48.44 46,052
11/21/2013 46.84 48 46.2501 47.93 48,662
11/20/2013 46.79 46.83 45.61 46.47 59,453
11/19/2013 47.2 47.4 46.02 46.49 61,387
11/18/2013 47.65 47.65 46.65 47.2 48,684
11/15/2013 47.15 47.7 46.892 47.58 65,426
11/14/2013 46.22 47.64 45.32 47.13 55,601
11/13/2013 42.7 46.27 42.11 46.27 112,846
11/12/2013 43.13 43.59 41.01 42.8 92,772
11/11/2013 43.13 44.08 42.7 42.91 33,583
11/08/2013 42.23 43.9 42.23 43.29 56,538
11/07/2013 43.06 43.304 41.58 42.06 61,435
11/06/2013 43.06 44.2 42.5 42.9 70,164
11/05/2013 44.49 45.1256 42.63 42.68 54,063
11/04/2013 42.89 45.08 42.82 44.78 71,888
11/01/2013 42.71 43.44 41.65 43.4 110,225
10/31/2013 43.77 44.2 42.57 42.85 94,013
10/30/2013 45.35 45.4125 43.39 43.76 82,573
10/29/2013 44.91 45.49 44.72 45.31 57,123
10/28/2013 43.84 45.1 43.84 44.9 68,364
10/25/2013 44.67 45.185 43.93 44.59 65,121
10/24/2013 42.74 44.39 42.43 44.35 60,653
10/23/2013 43.18 43.6 42.37 42.94 68,425
10/22/2013 43.5 43.86 43.18 43.6 96,044
10/21/2013 42.81 43.63 42.22 43.14 115,440
10/18/2013 42.26 43.84 41.53 42.98 101,451
10/17/2013 40.6 42.08 40.6 41.61 122,210
10/16/2013 38.75 41.19 38.6 40.7 163,632
10/15/2013 38.22 38.75 38.1 38.74 139,334
10/14/2013 38.26 38.26 38.14 38.21 67,155
10/11/2013 38.05 38.25 38.05 38.2 97,377
10/10/2013 38.12 38.29 37.701 38.19 80,181
10/09/2013 38.25 38.25 37.65 37.69 27,201
10/08/2013 37.94 38.24 37.94 38.01 44,716
10/07/2013 37.82 38.24 37.82 38.15 56,743
10/04/2013 37.88 38.46 37.7601 38.24 55,384
10/03/2013 37.61 38.249 37.53 37.94 65,216
10/02/2013 37.45 37.96 37.04 37.79 68,166
10/01/2013 36.66 37.75 36.46 37.75 250,161
09/30/2013 36.742 36.93 36.24 36.75 45,685
09/27/2013 36.09 36.83 35.81 36.7 134,916
09/26/2013 36.68 36.72 35.94 36.45 24,488
09/25/2013 36.82 36.93 35.6701 36.8 30,269
09/24/2013 37.2 37.35 36.45 36.75 28,725
09/23/2013 36.52 37.48 35.98 37.24 54,187
09/20/2013 36.97 36.97 35.7303 36.82 169,807
09/19/2013 37.1 37.5 36.12 36.6 25,145
09/18/2013 36.53 37.15 36.5 37.09 61,420
09/17/2013 35.68 36.54 35.1 36.51 42,532
09/16/2013 36.55 37.14 35.56 35.85 58,382
09/13/2013 36.5 36.97 36.17 36.4 10,201
09/12/2013 37 37.0475 36.23 36.4 29,144
09/11/2013 37.04 37.2 36.55 36.89 18,200
09/10/2013 37.02 37.5 36.67 37.12 41,569
09/09/2013 36.25 36.94 36.23 36.87 28,445
09/06/2013 36.62 36.93 36.095 36.39 22,175
09/05/2013 36.74 36.95 36.15 36.45 27,179
09/04/2013 35.75 36.74 35.75 36.69 36,183
09/03/2013 36.13 36.51 35.27 35.84 28,557
08/30/2013 36.87 36.96 35.86 35.86 37,486
08/29/2013 37.59 37.59 36.66 37.08 37,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?