CONTANGO OIL & GAS $37.90

up +0.81


20/5/2013 04:20 PM  |  NYSEAMEX : MCF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MCF historical data

Date Open High Low Close Volume
5/17/2013 37.25 37.44 36.79 37.09 614
5/16/2013 37.00 37.54 36.79 37.09 335
5/15/2013 37.80 37.88 36.83 37.11 893
5/14/2013 36.85 38.10 36.85 38.00 563
5/13/2013 38.00 38.10 37.70 38.00 360
5/10/2013 36.99 38.54 36.99 38.15 987
5/9/2013 38.16 38.33 37.77 38.10 815
5/8/2013 38.57 38.57 37.91 38.29 730
5/7/2013 38.22 38.70 38.15 38.59 722
5/6/2013 39.18 39.18 37.89 38.41 597
5/3/2013 39.00 39.91 38.80 39.01 844
5/2/2013 37.50 39.07 37.50 38.55 396
5/1/2013 37.60 37.99 37.28 37.53 1177
4/30/2013 37.78 38.19 37.26 37.62 918
4/29/2013 37.61 38.91 37.61 38.50 387
4/26/2013 38.35 38.35 36.76 37.60 318
4/25/2013 38.08 39.12 38.02 38.39 318
4/24/2013 38.00 38.85 38.00 38.31 390
4/23/2013 37.35 38.03 36.99 37.97 194
4/22/2013 37.35 37.35 36.12 37.09 579
4/19/2013 37.50 37.61 36.85 37.20 624
4/18/2013 37.30 38.20 37.10 37.65 377
4/17/2013 37.25 37.60 37.06 37.30 1033
4/16/2013 37.20 37.71 36.95 37.67 659
4/15/2013 38.90 38.90 36.54 36.90 1344
4/12/2013 39.80 39.84 38.75 39.08 509
4/11/2013 40.15 40.49 39.76 39.99 296
4/10/2013 39.55 40.38 39.55 40.22 389
4/9/2013 39.25 40.31 39.22 39.31 474
4/8/2013 38.85 39.55 38.64 39.31 375
4/5/2013 38.74 39.33 38.50 39.04 591
4/4/2013 38.41 38.91 37.64 38.88 569
4/3/2013 38.92 39.05 38.17 38.20 655
4/2/2013 39.92 39.92 38.26 38.67 781
4/1/2013 39.95 40.30 39.46 39.74 851
3/28/2013 41.00 41.00 39.80 40.09 847
3/27/2013 41.15 41.57 40.72 40.78 584
3/26/2013 41.98 42.21 40.90 41.37 280
3/25/2013 41.70 42.20 41.23 41.62 300
3/22/2013 42.67 42.67 41.12 41.34 620
3/21/2013 42.83 42.90 41.82 42.27 331
3/20/2013 43.37 43.63 42.47 43.23 198
3/19/2013 44.02 44.27 42.96 43.22 377
3/18/2013 43.67 44.99 43.61 43.92 499
3/15/2013 42.78 44.74 42.78 43.99 2456
3/14/2013 41.26 42.85 41.15 42.79 554
3/13/2013 41.60 41.80 41.10 41.32 500
3/12/2013 39.50 41.94 39.24 41.80 1815
3/11/2013 39.27 39.84 39.05 39.57 479
3/8/2013 40.00 40.26 39.01 39.60 492
3/7/2013 37.59 39.72 37.59 39.67 652
3/6/2013 37.93 38.10 37.26 37.86 799
3/5/2013 36.90 38.09 36.55 37.89 1071
3/4/2013 37.50 37.93 36.27 36.68 1130
3/1/2013 38.27 38.37 37.41 38.00 651
2/28/2013 38.91 39.44 38.67 38.76 928
2/27/2013 37.97 39.24 37.92 39.06 747
2/26/2013 38.09 39.61 37.35 38.00 2018
2/25/2013 41.51 41.51 38.25 38.30 1348
2/22/2013 42.68 42.68 41.39 41.70 593
2/21/2013 41.96 42.93 41.64 42.59 496
2/20/2013 43.80 43.80 41.77 42.03 1238
2/19/2013 43.77 44.14 43.33 43.99 1046
2/15/2013 43.47 43.96 43.10 43.50 1393
2/14/2013 42.28 43.35 42.25 43.08 435
2/13/2013 42.65 42.98 42.32 42.43 476
2/12/2013 42.78 42.99 42.29 42.72 281
2/11/2013 43.57 43.57 42.66 42.79 500
2/8/2013 43.07 43.54 42.80 43.20 328
2/7/2013 43.20 43.47 42.69 43.14 605
2/6/2013 41.80 43.42 41.80 43.37 506
2/5/2013 41.59 42.34 41.59 42.17 353
2/4/2013 42.35 42.35 40.65 41.63 881
2/1/2013 42.91 43.11 42.14 42.60 506
1/31/2013 43.07 43.23 42.52 42.93 462
1/30/2013 42.24 43.66 41.79 43.26 784
1/29/2013 41.84 42.27 41.15 42.26 560
1/28/2013 43.44 43.44 41.68 41.84 727
1/25/2013 44.75 44.75 42.90 43.62 722
1/24/2013 45.76 46.05 44.06 44.51 318
1/23/2013 45.20 45.37 44.31 44.42 568
1/22/2013 44.84 45.18 44.34 45.18 289
1/18/2013 44.45 44.99 44.19 44.96 842
1/17/2013 44.26 44.74 43.95 44.38 440
1/16/2013 44.05 44.19 43.74 44.06 409
1/15/2013 43.77 44.31 43.73 43.99 270
1/14/2013 44.09 44.60 43.67 44.10 416
1/11/2013 44.34 44.47 43.69 44.12 529
1/10/2013 43.83 45.88 43.78 44.17 484
1/9/2013 45.48 45.48 43.76 43.89 792
1/8/2013 45.94 45.98 44.10 45.29 1066
1/7/2013 43.95 44.56 43.95 44.29 594
1/4/2013 43.51 44.11 43.36 43.96 1108
1/3/2013 43.43 43.81 42.93 43.29 795
1/2/2013 42.93 43.34 42.63 43.15 1129
12/31/2012 41.10 42.40 41.10 42.36 725
12/28/2012 41.77 41.92 41.12 41.21 561
12/27/2012 44.07 44.07 41.40 41.95 671
12/26/2012 42.95 43.50 41.96 42.09 426
12/24/2012 45.49 45.49 42.47 42.54 626
Marketplace
Trading Center