$12.10 -0.47 (%) Contango Oil & Gas Company - AMEX

Jun. 29, 2015 | 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
6/29/201512.2412.6311.9912.10178,222
6/26/201512.5412.8312.2512.57503,099
6/25/201512.9812.9812.4112.53132,683
6/24/201513.1313.2212.8812.89248,070
6/23/201512.7013.1912.5613.08352,549
6/22/201512.1513.0011.8012.74406,529
6/19/201512.7812.9011.9912.041,591,872
6/18/201513.0613.2312.6012.85358,030
6/17/201512.7813.2812.7312.93560,784
6/16/201511.4812.7311.4612.73290,176
6/15/201511.4511.7711.3811.50447,471
6/12/201511.6611.7111.3211.43155,515
6/11/201512.5012.5011.7011.70156,112
6/10/201512.9213.1112.4112.45171,693
6/9/201512.8113.0612.6312.75100,873
6/8/201512.4112.8612.3112.71150,492
6/5/201512.2612.4211.7112.41412,747
6/4/201513.6313.6312.2612.28311,507
6/3/201514.3014.6413.6013.65156,456
6/2/201513.5815.0013.5814.23220,176
6/1/201513.7613.8813.0813.59155,198
5/29/201514.1514.3413.7213.78145,092
5/28/201513.9514.2513.8014.15104,377
5/27/201514.1314.3113.7014.04107,636
5/26/201514.7014.8814.1214.15134,378
5/22/201514.9515.3014.4414.91185,168
5/21/201515.3015.7914.9115.30156,726
5/20/201515.1115.2914.6215.21185,005
5/19/201516.8616.8615.0215.02253,242
5/18/201516.5017.0616.3516.98131,921
5/15/201516.3616.9716.0316.52169,920
5/14/201517.0517.5616.3416.38193,710
5/13/201518.7119.1016.9416.98236,953
5/12/201518.3819.6918.2818.65214,994
5/11/201520.9020.9118.2218.57233,980
5/8/201521.0221.0818.7320.88261,527
5/7/201520.5020.9120.2620.74149,244
5/6/201521.0421.0920.0520.46201,137
5/5/201521.5922.2720.6820.74143,722
5/4/201522.5222.6721.3221.40149,068
5/1/201524.7825.2622.5922.63140,603
4/30/201524.8525.4124.1225.07192,670
4/29/201522.1625.0921.8124.91245,196
4/28/201521.6522.3021.6522.0396,857
4/27/201521.9922.1521.5121.65132,413
4/24/201521.4822.2621.0021.86142,457
4/23/201520.4521.6320.4521.59158,917
4/22/201520.5721.0820.0120.44115,308
4/21/201521.7921.7920.4220.46197,209
4/20/201521.9422.3221.7421.8094,014
4/17/201522.5922.8821.5322.05141,272
4/16/201523.5623.6322.6522.65128,467
4/15/201522.9823.8222.6823.73238,760
4/14/201522.3122.9021.8322.81160,264
4/13/201522.8822.8922.0522.1267,482
4/10/201522.8922.8922.2122.6592,642
4/9/201522.7222.8922.1222.7271,111
4/8/201523.5323.6022.4822.61155,341
4/7/201523.1623.9322.5323.50169,689
4/6/201523.0623.2722.5023.17125,143
4/2/201522.1523.2022.0722.75152,029
4/1/201522.0822.9722.0222.36127,385
3/31/201521.6522.3821.6322.00109,670
3/30/201522.0922.3821.5021.89124,338
3/27/201522.4922.8321.6621.8097,820
3/26/201522.3723.0622.3022.76213,545
3/25/201522.5022.5521.6322.04284,152
3/24/201520.9822.3320.8222.26302,064
3/23/201521.3522.3420.9320.94213,088
3/20/201521.0021.7820.9921.42423,487
3/19/201521.6221.9221.0621.10135,817
3/18/201521.0122.3020.2522.03277,277
3/17/201521.9622.7820.8321.31182,754
3/16/201522.4622.8722.0822.18250,047
3/13/201522.0922.6521.8922.56154,145
3/12/201522.2222.6922.1722.40182,084
3/11/201521.6622.1121.5022.02150,788
3/10/201521.5421.9021.2921.56128,938
3/9/201521.8822.3821.6421.80184,323
3/6/201521.4922.0521.3821.75236,470
3/5/201521.4321.7421.1621.71213,605
3/4/201520.9421.6920.5121.69362,028
3/3/201523.0023.0520.9321.04256,635
3/2/201523.5523.7822.5222.91182,888
2/27/201524.2624.5923.1723.53154,230
2/26/201525.3325.3823.9024.34166,918
2/25/201524.5125.5224.2925.49104,754
2/24/201525.4925.5724.4124.59102,936
2/23/201525.0725.6924.1525.20142,476
2/20/201526.7426.7425.0425.37163,639
2/19/201526.4727.2925.2226.67194,806
2/18/201529.9230.0326.8527.09250,704
2/17/201530.4530.7029.6130.4679,071
2/13/201529.7130.8829.2730.56166,623
2/12/201528.9731.1328.9729.40443,155
2/11/201528.0729.3326.8928.55194,764
2/10/201528.7028.9527.1028.15220,797
2/9/201529.4030.7229.0129.17204,911
2/6/201529.7930.3728.9929.84117,605
2/5/201529.8130.9629.4029.47150,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!