$33.48 -2.18 (%) Contango Oil & Gas Company - AMEX

Oct. 17, 2014 | 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
10/17/201436.1336.2533.4133.48283,207
10/16/201433.4436.1333.3135.66326,694
10/15/201431.8534.1830.9734.00350,929
10/14/201431.7432.9430.4932.31324,084
10/13/201432.2032.6629.8031.56376,143
10/10/201433.7534.0831.8132.29242,590
10/9/201433.2933.2932.1232.40341,414
10/8/201432.6133.5031.7733.35190,345
10/7/201432.7233.5032.3732.81196,246
10/6/201432.4333.5932.2533.05160,856
10/3/201432.4632.8131.8532.40234,305
10/2/201431.7932.3631.0132.17323,957
10/1/201433.1033.6331.5231.94249,133
9/30/201434.3634.7532.8033.24397,880
9/29/201433.7534.4233.6134.28170,376
9/26/201434.5334.8233.8434.30147,376
9/25/201435.3735.5034.3934.6099,942
9/24/201435.0835.9134.3735.70138,147
9/23/201435.0035.9134.5635.02178,221
9/22/201435.3935.7334.7435.19178,558
9/19/201436.2036.2035.1535.75405,677
9/18/201436.6436.8735.6435.98149,481
9/17/201436.6637.1936.3236.75211,544
9/16/201436.6737.3236.6736.6878,794
9/15/201437.3737.5536.6436.78148,056
9/12/201438.1438.2837.1237.4392,274
9/11/201437.4538.5037.2638.0891,522
9/10/201436.9937.8736.5937.7862,437
9/9/201436.7937.7236.0037.23126,535
9/8/201438.0738.0736.6236.96137,720
9/5/201437.8738.3937.3038.3262,992
9/4/201438.8139.0637.6238.06176,201
9/3/201439.1539.5038.6638.8173,974
9/2/201439.6039.6738.6238.86100,614
8/29/201439.7739.8939.0739.6287,217
8/28/201439.9140.2239.2939.6481,091
8/27/201441.1741.2439.9640.1363,822
8/26/201440.7541.4340.2741.00165,390
8/25/201439.3940.6939.3140.63158,963
8/22/201439.2339.6638.6239.3988,271
8/21/201438.3439.3837.8539.20164,751
8/20/201438.2638.6537.7038.42120,469
8/19/201438.7639.1738.2238.3580,768
8/18/201439.3839.3838.1038.53109,659
8/15/201440.1540.1539.1239.27124,122
8/14/201440.1540.1738.9839.68181,372
8/13/201440.1840.2239.5540.18161,119
8/12/201441.5441.5437.5640.00453,010
8/11/201440.7041.7340.4341.69407,337
8/8/201439.9341.1139.8840.71230,544
8/7/201440.3340.9739.1340.09104,711
8/6/201439.2040.5838.7540.1178,665
8/5/201440.4940.9538.8239.3594,381
8/4/201439.7041.0239.2640.7991,676
8/1/201440.2840.4139.1939.61108,745
7/31/201440.3841.0039.7540.23181,786
7/30/201441.2041.5440.6340.9597,057
7/29/201440.4241.2540.2140.97118,915
7/28/201440.5640.7740.0940.4994,678
7/25/201440.4340.9139.9940.6178,782
7/24/201441.1041.1040.4140.7255,217
7/23/201440.1341.0639.7341.0377,492
7/22/201438.0240.5038.0240.1771,210
7/21/201438.7139.2638.3639.2076,072
7/18/201438.7639.2838.3338.9881,045
7/17/201439.8840.6938.7939.0094,744
7/16/201439.8240.3338.8140.0686,693
7/15/201440.3840.4238.8039.50122,229
7/14/201440.4540.9940.1040.6082,824
7/11/201440.7541.2940.0040.0786,898
7/10/201441.5041.7540.6640.85110,354
7/9/201441.8742.5341.4842.3973,261
7/8/201441.1942.1440.5041.81206,725
7/7/201442.3342.3341.1241.15117,841
7/3/201442.5342.9842.2642.6142,379
7/2/201442.8542.8541.6542.36115,366
7/1/201442.3342.7841.7442.37181,578
6/30/201441.8242.4141.6742.3199,056
6/27/201441.7742.4341.6841.68343,836
6/26/201442.7142.7241.5242.0784,597
6/25/201441.4442.8241.4342.63115,797
6/24/201442.8943.0441.5041.82210,316
6/23/201442.8043.4042.4443.05135,049
6/20/201442.6342.8542.1642.85528,972
6/19/201442.4942.8042.2342.67103,917
6/18/201442.2342.5442.0142.4569,015
6/17/201442.1242.7441.5742.28107,720
6/16/201441.7542.7241.5342.46169,798
6/13/201442.2042.2741.1041.7599,071
6/12/201441.5242.8141.4041.95111,954
6/11/201441.9541.9841.1541.4371,873
6/10/201441.3342.0941.0241.9878,694
6/9/201441.3842.2941.1041.5487,456
6/6/201440.9341.6840.4341.5193,853
6/5/201440.0140.7439.0840.6788,181
6/4/201439.8140.0839.4139.9192,109
6/3/201439.7440.3639.5240.15230,421
6/2/201442.4742.6239.6739.79135,685
5/30/201443.6043.7142.6942.9937,867
5/29/201443.0043.9042.5243.7360,216
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center