$9.06 -0.25 (%) Contango Oil & Gas Company - AMEX

Sep. 1, 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
9/1/20158.889.508.879.06190,090
8/31/20158.859.398.369.31292,190
8/28/20157.689.057.688.98203,574
8/27/20156.977.766.947.71256,325
8/26/20156.756.956.616.83150,750
8/25/20157.157.196.606.68170,620
8/24/20157.307.556.967.00216,193
8/21/20157.037.807.037.69193,873
8/20/20157.717.717.237.34186,323
8/19/20157.697.897.467.68268,104
8/18/20157.678.017.527.76136,903
8/17/20157.928.007.617.80168,356
8/14/20157.878.257.877.98194,513
8/13/20158.168.207.827.83117,655
8/12/20157.118.257.118.22476,358
8/11/20158.318.377.717.93312,367
8/10/20158.158.537.838.52338,705
8/7/20158.059.088.008.14190,668
8/6/20158.658.938.338.81233,991
8/5/20159.249.428.558.55292,558
8/4/20159.199.518.779.13190,068
8/3/20158.999.418.729.14189,975
7/31/20159.599.669.159.18118,629
7/30/20159.749.959.539.60237,829
7/29/20159.7010.109.549.81128,902
7/28/20159.419.759.039.70154,109
7/27/20159.579.989.379.42146,496
7/24/201510.0210.029.429.77214,728
7/23/201510.2010.409.8410.09197,616
7/22/201510.2110.2710.0310.26192,047
7/21/20159.9210.349.9210.25232,253
7/20/201510.5110.519.819.87202,077
7/17/201511.1411.2110.5210.56251,459
7/16/201511.5611.7110.9811.12247,668
7/15/201511.7511.9711.3411.43193,526
7/14/201511.5412.0111.5311.87164,265
7/13/201511.5111.8011.3911.56238,345
7/10/201511.5411.6911.3811.51280,737
7/9/201511.9912.1111.5611.56220,026
7/8/201511.9112.0511.5911.80345,510
7/7/201511.8612.2411.5011.98216,943
7/6/201511.8012.0511.6111.92164,158
7/2/201511.9512.1311.8212.07123,546
7/1/201512.1912.3411.6611.96315,972
6/30/201512.2112.4212.0712.27149,688
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
  • 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!