$11.16 -0.68 (%) Contango Oil & Gas Company - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCF historical data

Date Open High Low Close Volume
5/27/201611.8511.9110.8111.16126,653
5/26/201612.1212.3411.6911.84139,559
5/25/201612.0012.4311.8511.90120,226
5/24/201612.1312.2011.6911.94116,096
5/23/201612.1812.3011.8012.0089,959
5/20/201612.0712.4211.8012.33155,902
5/19/201612.1812.2211.8111.9987,217
5/18/201612.4512.7112.2012.38105,736
5/17/201612.6513.0412.3712.42132,978
5/16/201612.9813.3412.5912.75161,894
5/13/201612.3812.6912.2412.55123,147
5/12/201612.4113.0112.2612.54315,533
5/11/201612.3112.6511.9712.48174,447
5/10/201611.8912.8411.8912.32103,839
5/9/201612.2812.3511.2911.9382,302
5/6/201611.9212.5911.9212.25104,266
5/5/201612.2512.6211.8712.1383,360
5/4/201612.3112.4911.8411.8590,416
5/3/201612.0912.4411.7412.2596,982
5/2/201612.5813.0912.0912.26104,965
4/29/201612.5612.8612.0312.58117,195
4/28/201612.7513.0012.3912.40109,424
4/27/201612.7513.0412.5612.76133,303
4/26/201612.5112.7912.1512.60106,683
4/25/201612.6112.6512.1512.43151,137
4/22/201612.4812.8712.4812.61208,295
4/21/201612.8413.0512.2112.3489,191
4/20/201612.4512.8512.1612.80258,885
4/19/201612.1413.1912.1412.5099,566
4/18/201611.2712.4610.6212.10130,393
4/15/201611.4311.8111.0811.62101,354
4/14/201611.8011.8311.3511.61106,625
4/13/201611.3911.8311.1511.71186,702
4/12/201611.4011.7011.1811.48295,781
4/11/201611.5311.7511.2611.30160,096
4/8/201611.3411.5511.1711.38185,471
4/7/201610.9111.3910.8011.0084,512
4/6/201611.0411.2910.8011.09146,943
4/5/201610.9711.2410.5210.82131,789
4/4/201610.9511.7110.8711.10105,464
4/1/201611.3311.6010.8511.20111,213
3/31/201611.0511.7911.0511.79205,873
3/30/201611.8711.8910.9911.07141,359
3/29/201611.1211.6011.1211.50186,004
3/28/201611.6211.8410.4111.60141,118
3/24/201611.3012.0411.0511.84108,095
3/23/201612.0112.1411.3011.54166,335
3/22/201611.5512.8411.5512.31189,809
3/21/201611.4012.5011.0012.17203,409
3/18/201610.9811.6910.5011.47364,565
3/17/20169.9110.899.5210.69148,811
3/16/20169.0110.009.019.85129,136
3/15/20168.999.178.489.14118,887
3/14/20169.429.598.989.17147,968
3/11/20168.709.348.709.26130,211
3/10/20168.058.537.838.46103,786
3/9/20167.868.397.558.12120,355
3/8/20167.897.897.517.65151,755
3/7/20167.758.017.447.96260,931
3/4/20167.107.966.977.35365,958
3/3/20166.777.326.616.97167,650
3/2/20165.996.795.996.7980,534
3/1/20166.206.475.746.1958,713
2/29/20165.856.095.586.03153,983
2/26/20165.395.895.335.6978,025
2/25/20165.475.475.035.2830,850
2/24/20165.015.475.015.4479,309
2/23/20165.925.925.295.3970,450
2/22/20165.685.955.675.9094,431
2/19/20165.635.655.275.4466,917
2/18/20166.356.365.735.7950,778
2/17/20165.606.335.566.26116,901
2/16/20165.985.985.345.5999,879
2/12/20165.565.975.555.8158,290
2/11/20165.555.715.195.5792,069
2/10/20165.806.255.705.8081,244
2/9/20166.156.155.595.80164,273
2/8/20165.916.375.706.21116,031
2/5/20166.446.516.096.16113,805
2/4/20166.026.506.026.46140,980
2/3/20165.725.995.505.96118,224
2/2/20165.745.865.685.69133,983
2/1/20166.116.195.746.03207,125
1/29/20166.186.666.046.41347,715
1/28/20166.026.495.916.17197,060
1/27/20164.975.994.945.76306,925
1/26/20164.575.024.514.97115,082
1/25/20164.764.914.504.51138,582
1/22/20164.904.934.594.77161,602
1/21/20164.134.654.134.46110,966
1/20/20163.874.253.714.15186,294
1/19/20164.284.363.954.03195,393
1/15/20163.954.193.684.19170,750
1/14/20164.104.323.954.15147,164
1/13/20164.154.383.904.05218,168
1/12/20164.274.323.964.11138,324
1/11/20164.314.353.894.15291,271
1/8/20165.075.204.464.50454,009
1/7/20165.585.645.035.06140,942
1/6/20166.166.175.675.71136,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center