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 (%)
Sep 30, 2014 34.36 34.75 32.80 33.24 397,880 -1.04(-3.03%)
Sep 29, 2014 33.75 34.42 33.61 34.28 170,376 -0.02(-0.06%)
Sep 26, 2014 34.53 34.82 33.84 34.30 147,376 -0.30(-0.87%)
Sep 25, 2014 35.37 35.50 34.39 34.60 99,942 -1.10(-3.08%)
Sep 24, 2014 35.08 35.91 34.37 35.70 138,147 +0.68(+1.94%)
Sep 23, 2014 35.00 35.91 34.56 35.02 178,221 -0.17(-0.48%)
Sep 22, 2014 35.39 35.73 34.74 35.19 178,558 -0.56(-1.57%)
Sep 19, 2014 36.20 36.20 35.15 35.75 405,677 -0.23(-0.64%)
Sep 18, 2014 36.64 36.87 35.64 35.98 149,481 -0.77(-2.10%)
Sep 17, 2014 36.66 37.19 36.32 36.75 211,544 +0.07(+0.19%)
Sep 16, 2014 36.67 37.32 36.67 36.68 78,794 -0.10(-0.27%)
Sep 15, 2014 37.37 37.55 36.64 36.78 148,056 -0.65(-1.74%)
Sep 12, 2014 38.14 38.28 37.12 37.43 92,274 -0.65(-1.71%)
Sep 11, 2014 37.45 38.50 37.26 38.08 91,522 +0.30(+0.79%)
Sep 10, 2014 36.99 37.87 36.59 37.78 62,437 +0.55(+1.48%)
Sep 09, 2014 36.79 37.72 36.00 37.23 126,535 +0.27(+0.73%)
Sep 08, 2014 38.07 38.07 36.62 36.96 137,720 -1.36(-3.55%)
Sep 05, 2014 37.87 38.39 37.30 38.32 62,992 +0.26(+0.68%)
Sep 04, 2014 38.81 38.99 37.62 38.06 176,201 -0.75(-1.93%)
Sep 03, 2014 39.15 39.50 38.66 38.81 73,974 -0.05(-0.13%)
Sep 02, 2014 39.60 39.67 38.62 38.86 100,614 -0.76(-1.92%)
Aug 29, 2014 39.77 39.62 39.62 39.62 86,900 -0.02(-0.05%)
Aug 28, 2014 39.91 40.22 39.29 39.64 81,091 -0.49(-1.22%)
Aug 27, 2014 41.17 41.24 39.96 40.13 63,822 -0.87(-2.12%)
Aug 26, 2014 40.75 41.43 40.27 41.00 165,390 +0.37(+0.91%)
Aug 25, 2014 39.39 40.69 39.31 40.63 158,963 +1.24(+3.15%)
Aug 22, 2014 39.23 39.66 38.62 39.39 88,271 +0.19(+0.48%)
Aug 21, 2014 38.34 39.38 37.90 39.20 164,751 +0.78(+2.03%)
Aug 20, 2014 38.26 38.65 37.70 38.42 120,469 +0.07(+0.18%)
Aug 19, 2014 38.45 39.17 38.22 38.35 80,768 -0.18(-0.47%)
Aug 18, 2014 39.38 39.38 38.10 38.53 109,659 -0.74(-1.88%)
Aug 15, 2014 40.15 40.15 39.12 39.27 124,122 -0.41(-1.03%)
Aug 14, 2014 40.15 40.17 38.98 39.68 181,372 -0.50(-1.24%)
Aug 13, 2014 40.18 40.22 39.55 40.18 161,119 +0.18(+0.45%)
Aug 12, 2014 41.54 41.54 37.56 40.00 453,010 -1.69(-4.05%)
Aug 11, 2014 40.70 41.73 40.43 41.69 407,337 +0.98(+2.41%)
Aug 08, 2014 39.93 41.11 39.88 40.71 230,544 +0.62(+1.55%)
Aug 07, 2014 40.33 40.97 39.13 40.09 104,711 -0.02(-0.05%)
Aug 06, 2014 39.20 40.58 38.75 40.11 78,665 +0.76(+1.93%)
Aug 05, 2014 40.49 40.95 38.82 39.35 94,381 -1.44(-3.53%)
Aug 04, 2014 39.70 41.02 39.26 40.79 91,676 +1.18(+2.98%)
Aug 01, 2014 40.28 40.41 39.19 39.61 108,745 -0.62(-1.54%)
Jul 31, 2014 40.38 41.00 39.75 40.23 181,786 -0.72(-1.76%)
Jul 30, 2014 41.20 41.54 40.63 40.95 97,057 -0.02(-0.05%)
Jul 29, 2014 40.42 41.25 40.21 40.97 118,915 +0.48(+1.19%)
Jul 28, 2014 40.56 40.77 40.09 40.49 94,678 -0.12(-0.30%)
Jul 25, 2014 40.43 40.91 39.99 40.61 78,782 -0.11(-0.27%)
Jul 24, 2014 41.10 41.10 40.41 40.72 55,217 -0.31(-0.76%)
Jul 23, 2014 40.13 41.06 39.73 41.03 61,092 +0.86(+2.14%)
Jul 22, 2014 38.02 40.50 38.02 40.17 71,210 +0.97(+2.47%)
Jul 21, 2014 38.71 39.26 38.36 39.20 67,872 +0.22(+0.56%)
Jul 18, 2014 38.76 39.28 38.33 38.98 81,045 -0.02(-0.05%)
Jul 17, 2014 39.88 40.69 38.79 39.00 94,744 -1.06(-2.65%)
Jul 16, 2014 39.82 40.33 38.81 40.06 86,693 +0.56(+1.42%)
Jul 15, 2014 40.38 40.42 38.80 39.50 122,229 -1.10(-2.71%)
Jul 14, 2014 40.45 40.98 40.10 40.60 82,824 +0.53(+1.32%)
Jul 11, 2014 40.75 41.29 40.00 40.07 86,898 -0.78(-1.91%)
Jul 10, 2014 41.50 41.75 40.66 40.85 110,354 -1.54(-3.63%)
Jul 09, 2014 41.87 42.53 41.48 42.39 73,261 +0.58(+1.39%)
Jul 08, 2014 41.19 42.14 40.50 41.81 206,725 +0.66(+1.60%)
Jul 07, 2014 42.33 42.33 41.12 41.15 117,841 -1.46(-3.43%)
Jul 03, 2014 42.53 42.61 42.61 42.61 42,400 +0.25(+0.59%)
Jul 02, 2014 42.85 42.85 41.65 42.36 115,366 -0.01(-0.02%)
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.