Contango Oil & Gas Company $40.60

down -0.12


25/7/2014 12:11 PM  |  AMEX : MCF  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCF historical data

Date Open High Low Close Volume
7/24/201441.1041.1040.4140.7255,217
7/23/201440.1341.0639.7341.0377,492
7/22/201438.0240.5038.0240.1771,210
7/21/201438.7139.2638.3639.2076,072
7/18/201438.7639.2838.3338.9881,045
7/17/201439.8840.6938.7939.0094,744
7/16/201439.8240.3338.8140.0686,693
7/15/201440.3840.4238.8039.50122,229
7/14/201440.4540.9940.1040.6082,824
7/11/201440.7541.2940.0040.0786,898
7/10/201441.5041.7540.6640.85110,354
7/9/201441.8742.5341.4842.3973,261
7/8/201441.1942.1440.5041.81206,725
7/7/201442.3342.3341.1241.15117,841
7/3/201442.5342.9842.2642.6142,379
7/2/201442.8542.8541.6542.36115,366
7/1/201442.3342.7841.7442.37181,578
6/30/201441.8242.4141.6742.3199,056
6/27/201441.7742.4341.6841.68343,836
6/26/201442.7142.7241.5242.0784,597
6/25/201441.4442.8241.4342.63115,797
6/24/201442.8943.0441.5041.82210,316
6/23/201442.8043.4042.4443.05135,049
6/20/201442.6342.8542.1642.85528,972
6/19/201442.4942.8042.2342.67103,917
6/18/201442.2342.5442.0142.4569,015
6/17/201442.1242.7441.5742.28107,720
6/16/201441.7542.7241.5342.46169,798
6/13/201442.2042.2741.1041.7599,071
6/12/201441.5242.8141.4041.95111,954
6/11/201441.9541.9841.1541.4371,873
6/10/201441.3342.0941.0241.9878,694
6/9/201441.3842.2941.1041.5487,456
6/6/201440.9341.6840.4341.5193,853
6/5/201440.0140.7439.0840.6788,181
6/4/201439.8140.0839.4139.9192,109
6/3/201439.7440.3639.5240.15230,421
6/2/201442.4742.6239.6739.79135,685
5/30/201443.6043.7142.6942.9937,867
5/29/201443.0043.9042.5243.7360,216
5/28/201443.1143.6342.2843.3078,661
5/27/201442.2043.4042.0043.3872,095
5/23/201442.5043.0340.5042.12641,008
5/22/201443.2044.3842.3742.5053,747
5/21/201442.3843.2442.3142.9777,988
5/20/201442.0142.2241.3742.10120,115
5/19/201441.3042.5541.2542.0867,098
5/16/201441.6342.2440.8541.5964,746
5/15/201442.4542.4540.7741.7396,948
5/14/201444.3444.7542.5442.6455,429
5/13/201445.8146.2543.1144.26186,725
5/12/201445.2946.0445.0045.7989,498
5/9/201445.2446.3844.9345.2085,003
5/8/201447.1248.0045.4945.5897,302
5/7/201446.9948.0046.0647.3378,561
5/6/201447.2047.7846.7146.7481,535
5/5/201446.7247.8246.6547.2178,176
5/2/201447.4848.0846.8147.2050,636
5/1/201447.8348.0046.6547.4988,050
4/30/201446.0748.0445.3848.04105,628
4/29/201446.1547.6246.0247.0854,930
4/28/201447.0747.4644.9945.71100,138
4/25/201447.5847.8446.3346.6758,258
4/24/201448.5448.8547.6847.9265,503
4/23/201447.9948.8847.8148.3057,406
4/22/201448.4748.6647.7148.1564,579
4/21/201448.0448.8047.3348.5373,080
4/17/201447.6248.6347.5548.1786,855
4/16/201447.8448.2747.2847.70128,574
4/15/201447.4247.9046.7647.5091,546
4/14/201447.4447.6446.8347.4197,599
4/11/201446.7747.7946.6446.7955,224
4/10/201447.8047.8746.4547.2681,040
4/9/201448.4448.4847.7547.9864,507
4/8/201447.3648.9447.3648.1892,789
4/7/201447.3948.0846.5847.2763,447
4/4/201448.7349.2847.0547.4251,769
4/3/201448.4348.8547.8748.4446,758
4/2/201447.6748.9047.1548.4844,765
4/1/201447.7448.3846.8047.6862,679
3/31/201447.0348.0746.6047.7474,269
3/28/201446.6447.5546.3846.7886,670
3/27/201447.1147.6146.4146.6991,014
3/26/201448.6248.6247.0047.2167,192
3/25/201448.5048.8147.9048.2878,246
3/24/201447.4148.3246.9147.95102,673
3/21/201448.9449.3547.0447.04291,616
3/20/201447.5048.9346.7548.8788,965
3/19/201447.9048.2447.2847.7766,606
3/18/201447.5648.4247.5348.0156,228
3/17/201446.8048.6146.1647.6882,400
3/14/201446.3347.4545.7346.5069,717
3/13/201447.7047.7045.7046.4671,009
3/12/201447.1447.9246.6747.3376,865
3/11/201449.5250.0047.2247.24111,340
3/10/201448.4249.6648.0449.42107,507
3/7/201449.2949.3548.0348.2728,601
3/6/201449.9750.1048.4548.8759,736
3/5/201449.2450.1048.9649.8273,021
3/4/201448.8750.4448.0049.35215,985
Trading Center