$5.81 +0.24 (%) Contango Oil & Gas Company - AMEX

Feb. 12, 2016 | 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
2/12/20165.565.975.555.8158,290
2/11/20165.555.715.195.5792,069
2/10/20165.806.255.705.8081,244
2/9/20166.156.155.595.80164,273
2/8/20165.916.375.706.21116,031
2/5/20166.446.516.096.16113,805
2/4/20166.026.506.026.46140,980
2/3/20165.725.995.505.96118,224
2/2/20165.745.865.685.69133,983
2/1/20166.116.195.746.03207,125
1/29/20166.186.666.046.41347,715
1/28/20166.026.495.916.17197,060
1/27/20164.975.994.945.76306,925
1/26/20164.575.024.514.97115,082
1/25/20164.764.914.504.51138,582
1/22/20164.904.934.594.77161,602
1/21/20164.134.654.134.46110,966
1/20/20163.874.253.714.15186,294
1/19/20164.284.363.954.03195,393
1/15/20163.954.193.684.19170,750
1/14/20164.104.323.954.15147,164
1/13/20164.154.383.904.05218,168
1/12/20164.274.323.964.11138,324
1/11/20164.314.353.894.15291,271
1/8/20165.075.204.464.50454,009
1/7/20165.585.645.035.06140,942
1/6/20166.166.175.675.71136,095
1/5/20166.336.406.176.36107,122
1/4/20166.406.536.056.40141,743
12/31/20156.306.506.256.41129,383
12/30/20156.136.436.106.31110,551
12/29/20156.476.496.036.3191,385
12/28/20156.316.496.106.2793,662
12/24/20156.736.736.246.36121,727
12/23/20156.126.756.026.74178,857
12/22/20155.796.075.735.94132,716
12/21/20156.306.475.745.79135,162
12/18/20156.236.306.066.08267,429
12/17/20156.556.756.126.23168,868
12/16/20156.846.996.426.50162,078
12/15/20156.456.826.236.82129,182
12/14/20156.606.886.186.30182,927
12/11/20156.707.056.686.73142,863
12/10/20156.707.056.527.00106,588
12/9/20156.807.196.606.79149,423
12/8/20156.456.996.456.77201,969
12/7/20156.796.956.456.58180,109
12/4/20157.237.236.877.00115,966
12/3/20157.507.647.277.3198,172
12/2/20157.908.007.417.45192,686
12/1/20157.788.147.637.98140,578
11/30/20158.018.307.697.71271,837
11/27/20158.108.197.958.0150,563
11/25/20157.898.277.658.2089,174
11/24/20157.517.987.507.89102,803
11/23/20157.507.747.157.4475,578
11/20/20157.917.917.387.45106,074
11/19/20158.288.357.637.86102,403
11/18/20158.718.848.218.35125,415
11/17/20157.758.797.518.43128,047
11/16/20157.978.177.547.73204,883
11/13/20157.538.027.397.9382,142
11/12/20157.878.277.517.5769,215
11/11/20158.478.608.008.05123,683
11/10/20158.158.618.008.4179,881
11/9/20158.868.988.138.16135,788
11/6/20157.808.857.808.79117,418
11/5/20157.588.187.277.93128,245
11/4/20158.658.917.407.61245,093
11/3/20158.409.138.298.6596,242
11/2/20157.598.517.458.4282,893
10/30/20157.867.967.437.6588,622
10/29/20157.657.987.657.8577,485
10/28/20157.447.847.387.6498,623
10/27/20157.717.717.157.41100,420
10/26/20158.738.777.817.8286,819
10/23/20158.999.158.578.8057,928
10/22/20159.139.438.768.9866,153
10/21/20159.579.698.969.0365,219
10/20/20159.479.909.439.7455,815
10/19/20159.709.709.299.4768,433
10/16/201510.2610.309.599.8171,494
10/15/20159.7210.179.5610.1483,450
10/14/20159.649.919.549.74109,852
10/13/20159.3610.139.369.61123,626
10/12/201510.1910.199.269.4773,747
10/9/201510.4310.469.9010.10122,350
10/8/20159.5510.319.4810.30114,153
10/7/20159.5610.159.259.68361,107
10/6/20158.819.638.619.41173,165
10/5/20158.029.007.958.80327,162
10/2/20157.167.917.127.89202,093
10/1/20157.767.887.207.23172,990
9/30/20157.927.927.517.60126,998
9/29/20157.898.097.767.78139,716
9/28/20158.088.127.827.84186,460
9/25/20158.448.447.908.21105,349
9/24/20158.068.497.958.4198,383
9/23/20159.069.068.158.17130,239
9/22/20158.849.208.759.00112,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center