$13.90 -0.14 (%) Contango Oil & Gas Company - AMEX

May. 28, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCF historical data

Date Open High Low Close Volume
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
2/4/201531.1932.2328.9930.13175,785
2/3/201532.6433.1730.9031.89208,633
2/2/201530.5032.1530.0432.01180,454
1/30/201529.4230.7328.9830.07156,613
1/29/201529.2930.3527.5429.91227,312
1/28/201529.8030.9728.5929.00212,699
1/27/201529.0130.6928.8030.00110,794
1/26/201528.5729.8128.0129.19113,436
1/23/201528.0429.7528.0428.85200,130
1/22/201528.0228.1426.7028.00113,843
1/21/201526.7328.2626.7327.63160,650
1/20/201527.5427.5425.9026.54127,630
1/16/201526.7028.0826.5927.90155,058
1/15/201528.8828.8826.5426.68106,620
1/14/201525.9028.6125.6928.39163,221
1/13/201525.5126.3924.5726.15312,548
1/12/201525.8925.8924.1825.28315,974
1/9/201526.1226.5925.1126.03126,778
1/8/201525.9526.8725.3526.04397,364
1/7/201527.3427.5025.4425.59144,921
1/6/201528.1328.2526.3227.06199,138
1/5/201529.1929.1927.7128.07137,514
1/2/201529.0829.9728.2929.69125,814
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center