$9.56 -0.14 (%) Contango Oil & Gas Company - NYSE Amex Equities

Dec. 6, 2016 | 11:00 AM

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
12/5/20169.659.949.549.7085,122
12/2/20169.499.889.359.5881,025
12/1/201610.1610.309.429.54162,861
11/30/20168.9010.068.559.89243,812
11/29/20168.288.458.128.2158,135
11/28/20169.299.298.468.49122,001
11/25/20169.279.439.129.2545,255
11/23/20169.229.319.039.28101,158
11/22/20169.449.509.049.29157,008
11/21/20169.319.589.259.39207,508
11/18/20169.009.299.009.21133,955
11/17/20168.999.188.788.98173,999
11/16/20168.969.028.688.93129,037
11/15/20169.159.378.839.00156,310
11/14/20169.239.398.579.01108,244
11/11/20168.809.338.569.29117,106
11/10/20168.418.988.258.87118,498
11/9/20167.898.487.898.4899,639
11/8/20167.798.167.597.9267,141
11/7/20167.888.077.737.93104,608
11/4/20167.517.857.487.74104,107
11/3/20167.818.037.437.66108,329
11/2/20168.158.167.768.0071,960
11/1/20167.858.297.678.28108,521
10/31/20168.468.507.617.83222,079
10/28/20169.349.348.598.6878,977
10/27/20169.369.679.299.3458,697
10/26/20169.569.659.229.34113,541
10/25/20169.919.919.559.6966,198
10/24/201610.0410.219.7510.0391,470
10/21/201610.1910.399.8710.0064,270
10/20/20169.9510.569.7210.4272,731
10/19/201610.1210.4610.0110.0488,638
10/18/201610.1210.389.909.9781,577
10/17/201610.3810.439.929.9998,793
10/14/201610.5711.0510.3010.4971,543
10/13/201610.5611.0310.3610.5374,112
10/12/201610.7910.9410.6010.6660,604
10/11/201611.2011.2310.7510.8247,099
10/10/201611.0611.5011.0011.1977,964
10/7/201611.5811.7810.7310.80169,892
10/6/201611.9811.9811.3111.58234,850
10/5/201610.1810.9510.1810.89157,768
10/4/201610.0410.159.8710.0579,416
10/3/201610.2410.299.7310.0479,870
9/30/20169.8410.309.6410.22167,616
9/29/20169.6510.009.659.75172,702
9/28/20168.919.588.639.56163,852
9/27/20168.948.978.678.82132,118
9/26/20169.199.349.009.0683,953
9/23/20169.499.599.099.17105,420
9/22/20169.609.839.459.50118,556
9/21/20169.049.529.049.52130,544
9/20/20169.189.258.938.9878,113
9/19/20169.319.609.099.17122,346
9/16/20169.289.408.929.40266,221
9/15/20169.149.359.109.34114,569
9/14/20169.579.599.109.13103,910
9/13/20169.809.839.389.60157,543
9/12/20169.769.989.559.93145,678
9/9/201610.2310.409.839.9292,999
9/8/201610.3510.5910.2910.38138,448
9/7/201610.0010.329.9210.32185,914
9/6/20169.7810.049.6110.00106,155
9/2/201610.0010.149.649.76124,845
9/1/20169.469.969.469.85146,110
8/31/201610.0810.209.669.66591,430
8/30/201610.3310.4810.0510.13121,572
8/29/201610.2510.4310.1510.36131,177
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center