Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contango Oil & Gas Company (NY: MCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.98 47.66 46.18 47.42 70,178 +0.60(+1.28%)
Feb 27, 2014 45.88 46.93 45.47 46.82 51,661 +0.62(+1.34%)
Feb 26, 2014 47.50 47.50 45.82 46.20 77,815 -1.45(-3.04%)
Feb 25, 2014 48.44 48.61 47.45 47.65 124,481 -0.90(-1.85%)
Feb 24, 2014 48.55 49.16 47.38 48.55 108,865 +1.17(+2.47%)
Feb 21, 2014 46.70 47.62 45.76 47.38 75,935 +0.98(+2.11%)
Feb 20, 2014 44.72 46.65 44.72 46.40 67,495 +1.17(+2.59%)
Feb 19, 2014 45.48 45.97 44.96 45.23 37,698 -0.51(-1.11%)
Feb 18, 2014 44.60 45.92 44.60 45.74 57,645 +1.40(+3.16%)
Feb 14, 2014 44.18 44.34 44.34 44.34 47,700 +0.25(+0.57%)
Feb 13, 2014 42.50 44.39 42.14 44.09 49,615 +1.14(+2.65%)
Feb 12, 2014 41.95 43.68 41.67 42.95 48,653 +1.24(+2.97%)
Feb 11, 2014 40.85 41.95 40.40 41.71 25,936 +0.86(+2.11%)
Feb 10, 2014 41.14 41.28 40.43 40.85 58,281 -0.94(-2.25%)
Feb 07, 2014 41.66 41.94 40.93 41.79 37,662 +0.20(+0.48%)
Feb 06, 2014 41.55 42.42 41.50 41.59 43,997 +0.24(+0.58%)
Feb 05, 2014 41.56 42.10 40.40 41.35 55,184 -0.02(-0.05%)
Feb 04, 2014 41.03 42.44 40.45 41.37 60,967 +0.75(+1.85%)
Feb 03, 2014 41.78 42.48 40.09 40.62 71,874 -1.34(-3.19%)
Jan 31, 2014 42.25 43.12 41.55 41.96 55,366 -0.94(-2.19%)
Jan 30, 2014 42.79 43.48 42.40 42.90 47,713 +0.37(+0.87%)
Jan 29, 2014 43.06 43.59 42.27 42.53 71,984 -1.09(-2.50%)
Jan 28, 2014 43.60 44.15 43.02 43.62 73,483 +0.17(+0.39%)
Jan 27, 2014 44.35 44.59 43.17 43.45 72,272 -0.94(-2.12%)
Jan 24, 2014 45.17 45.29 44.24 44.39 53,553 -1.21(-2.65%)
Jan 23, 2014 47.50 47.73 45.24 45.60 63,505 -1.10(-2.36%)
Jan 22, 2014 44.96 47.44 44.65 46.70 89,536 +1.62(+3.59%)
Jan 21, 2014 45.26 46.12 44.26 45.08 93,263 -0.17(-0.38%)
Jan 17, 2014 45.68 45.25 45.25 45.25 73,600 -0.37(-0.81%)
Jan 16, 2014 45.01 46.09 44.61 45.62 57,403 +0.35(+0.77%)
Jan 15, 2014 46.46 47.07 45.24 45.27 61,815 -1.19(-2.56%)
Jan 14, 2014 45.88 46.69 45.39 46.46 60,038 +0.94(+2.07%)
Jan 13, 2014 47.00 47.00 45.13 45.52 145,159 -1.22(-2.61%)
Jan 10, 2014 46.43 46.99 45.78 46.74 83,235 +0.44(+0.95%)
Jan 09, 2014 47.13 47.30 45.55 46.30 93,454 -0.55(-1.17%)
Jan 08, 2014 46.49 47.68 45.98 46.85 280,984 +0.15(+0.32%)
Jan 07, 2014 45.91 47.63 45.87 46.70 95,654 +0.82(+1.79%)
Jan 06, 2014 45.35 47.15 44.82 45.88 128,344 +0.31(+0.68%)
Jan 03, 2014 45.88 46.30 44.53 45.57 71,062 -0.42(-0.91%)
Jan 02, 2014 47.02 47.48 44.61 45.99 103,962 -1.27(-2.69%)
Dec 31, 2013 47.31 47.26 47.26 47.26 63,200 +0.18(+0.38%)
Dec 30, 2013 47.75 48.80 46.71 47.08 83,296 -0.75(-1.57%)
Dec 27, 2013 46.73 47.83 46.12 47.83 84,127 +1.39(+2.99%)
Dec 26, 2013 46.63 46.78 45.94 46.44 59,819 -0.02(-0.04%)
Dec 24, 2013 45.91 47.00 45.36 46.46 54,259 +0.73(+1.60%)
Dec 23, 2013 46.43 46.47 45.41 45.73 126,830 -0.45(-0.97%)
Dec 20, 2013 44.58 46.19 43.94 46.18 298,547 +1.74(+3.92%)
Dec 19, 2013 43.20 45.25 43.09 44.44 73,024 +1.06(+2.44%)
Dec 18, 2013 43.19 43.70 42.36 43.38 78,073 +0.19(+0.44%)
Dec 17, 2013 44.59 44.75 42.48 43.19 108,068 -1.57(-3.51%)
Dec 16, 2013 43.81 44.90 43.67 44.76 86,611 +1.10(+2.52%)
Dec 13, 2013 44.21 44.76 42.93 43.66 83,290 -0.55(-1.24%)
Dec 12, 2013 44.03 44.49 42.95 44.21 73,650 +0.20(+0.45%)
Dec 11, 2013 44.10 44.69 43.52 44.01 80,202 -1.21(-2.68%)
Dec 10, 2013 45.93 46.59 44.67 45.22 79,901 -1.00(-2.16%)
Dec 09, 2013 46.35 46.35 44.89 46.22 61,688 +0.30(+0.65%)
Dec 06, 2013 48.04 48.30 45.28 45.92 62,978 -1.99(-4.15%)
Dec 05, 2013 46.79 47.98 46.46 47.91 32,423 +0.95(+2.02%)
Dec 04, 2013 46.42 48.05 46.14 46.96 46,684 +0.21(+0.45%)
Dec 03, 2013 47.11 48.69 46.35 46.75 161,090 -0.94(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.