$10.38 +0.03 (%) Contango Oil & Gas Company - NYSE Amex Equities

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCF historical data

Date Open High Low Close Volume
8/26/201610.3610.7510.1510.38190,876
8/25/201610.2610.5410.0610.35143,077
8/24/201610.2510.4410.0810.19115,390
8/23/201610.1210.4710.0410.36132,171
8/22/201610.1810.339.9510.25108,349
8/19/201610.4810.6410.2910.35128,266
8/18/201610.2210.5910.1010.53250,249
8/17/20169.9510.209.8610.09217,182
8/16/201610.1010.139.859.99237,389
8/15/20169.9010.109.7810.05377,969
8/12/20169.7910.009.639.85297,066
8/11/20169.8110.009.609.73241,543
8/10/20169.709.949.459.60290,830
8/9/20169.749.749.419.70239,980
8/8/20169.589.799.489.67268,885
8/5/20169.519.759.369.51259,347
8/4/20168.359.758.259.57645,363
8/3/20168.529.278.269.14479,901
8/2/20169.159.228.528.57566,689
8/1/20169.329.459.079.12467,839
7/29/20169.429.579.239.23522,418
7/28/20169.649.699.359.45235,078
7/27/20169.559.649.159.63426,710
7/26/20169.299.649.209.45517,584
7/25/20169.559.629.309.39539,250
7/22/201610.1010.209.339.494,577,174
7/21/201612.5412.7512.2712.5099,778
7/20/201612.0612.5911.7612.4890,469
7/19/201612.4412.7212.0612.1858,475
7/18/201612.6212.7412.1312.5181,591
7/15/201612.5012.8112.3012.71131,103
7/14/201612.7712.7712.2312.2777,154
7/13/201612.6712.7911.9912.75139,651
7/12/201612.6012.8512.5312.75218,331
7/11/201612.3512.4912.0312.3689,624
7/8/201611.9612.2411.5512.2364,447
7/7/201612.4712.7011.7011.77125,551
7/6/201611.6712.3211.6712.2876,655
7/5/201612.3712.3711.6311.8394,241
7/1/201612.1812.8012.1012.7595,974
6/30/201612.2312.3311.7612.24112,264
6/29/201612.3212.7411.7912.31104,325
6/28/201611.7312.3311.7312.20106,651
6/27/201611.8011.8011.2411.4785,874
6/24/201612.3612.5011.6611.83393,323
6/23/201613.1413.2712.8913.0385,421
6/22/201613.7913.7913.0013.0174,165
6/21/201613.5813.9913.5613.76114,505
6/20/201614.0014.1413.7013.81101,142
6/17/201612.8713.8412.8713.81169,437
6/16/201613.0513.2212.5312.7692,283
6/15/201613.3413.5012.8613.2376,542
6/14/201612.8113.4212.6513.40105,373
6/13/201612.5713.1512.5712.8291,004
6/10/201612.6612.9712.2712.8182,780
6/9/201612.0013.0911.9512.96116,155
6/8/201612.2512.3311.9312.14163,886
6/7/201612.2012.2912.0512.17115,540
6/6/201611.4712.1711.2212.10142,403
6/3/201611.6711.8411.3111.3374,810
6/2/201611.4111.7011.2511.65105,527
6/1/201610.6011.8010.6011.67167,485
5/31/201611.2711.4310.8110.82218,996
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center