$21.71 +0.02 (%) Contango Oil & Gas Company - AMEX

Mar. 5, 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
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
12/31/201430.1730.5228.8629.24368,630
12/30/201431.1531.3430.1130.43145,691
12/29/201431.7232.4531.0631.3583,209
12/26/201432.4932.4931.5031.7796,116
12/24/201432.8532.8531.3332.1059,091
12/23/201432.0532.6331.7032.43146,102
12/22/201432.4532.4530.9931.62121,721
12/19/201430.9733.3430.1032.75475,832
12/18/201432.8433.7430.2730.84256,136
12/17/201429.6033.3528.8031.60267,521
12/16/201428.4331.4028.1529.40221,053
12/15/201429.3429.7628.3328.53187,980
12/12/201428.2530.1228.0729.01136,724
12/11/201429.4230.9328.7629.11169,461
12/10/201430.6430.6428.5229.13164,989
12/9/201429.8031.6329.4131.14301,567
12/8/201431.9531.9529.8429.95160,768
12/5/201432.4533.0031.6832.06213,375
12/4/201433.2733.9032.4632.78176,604
12/3/201433.0034.6633.0034.03283,088
12/2/201434.9836.4233.5033.64358,792
12/1/201433.9235.2332.5534.99318,147
11/28/201435.6036.1333.6333.81294,970
11/26/201438.1538.4137.0437.25354,445
11/25/201437.4938.2036.5837.50312,804
11/24/201437.6037.9036.7537.28280,479
11/21/201437.5037.8836.7337.55222,622
11/20/201435.9637.0135.9636.63202,675
11/19/201435.8636.8534.9436.00274,390
11/18/201435.3636.6034.9335.77270,999
11/17/201436.8836.8834.9835.29187,072
11/14/201436.5037.4036.3637.01287,226
11/13/201437.1837.3035.9036.50308,131
11/12/201437.5738.4836.9537.24223,906
11/11/201436.6038.8036.0037.99237,228
11/10/201438.3338.9635.9836.78278,279
11/7/201436.4038.4736.0438.29241,304
11/6/201436.4737.1135.0636.32181,273
11/5/201433.4336.6233.0136.45264,109
11/4/201434.2834.6732.9133.00221,709
11/3/201437.4537.9934.2834.71173,665
10/31/201435.3936.6333.3036.57178,023
10/30/201436.0436.3234.1835.71115,186
10/29/201436.1537.9235.9936.38154,261
10/28/201433.7235.9633.4335.92149,395
10/27/201433.8333.8332.1033.35167,541
10/24/201434.1034.7233.2334.53131,387
10/23/201433.3335.0532.8634.12124,794
10/22/201435.4836.4532.7432.90268,362
10/21/201433.8035.1933.8034.72157,686
10/20/201433.5334.1232.4833.47153,307
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center