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 (%)
Apr 30, 2014 46.07 48.04 45.38 48.04 105,627 +0.96(+2.04%)
Apr 29, 2014 46.15 47.62 46.02 47.08 54,930 +1.37(+3.00%)
Apr 28, 2014 47.07 47.46 44.99 45.71 100,138 -0.96(-2.06%)
Apr 25, 2014 47.58 47.84 46.33 46.67 58,258 -1.25(-2.61%)
Apr 24, 2014 48.54 48.85 47.68 47.92 65,401 -0.38(-0.79%)
Apr 23, 2014 47.99 48.88 47.81 48.30 57,006 +0.15(+0.31%)
Apr 22, 2014 48.47 48.66 47.71 48.15 64,579 -0.38(-0.78%)
Apr 21, 2014 48.04 48.80 47.33 48.53 73,080 +0.36(+0.75%)
Apr 17, 2014 47.62 48.17 48.17 48.17 86,900 +0.47(+0.99%)
Apr 16, 2014 47.84 48.27 47.28 47.70 128,474 +0.20(+0.42%)
Apr 15, 2014 47.42 47.90 46.76 47.50 91,546 +0.09(+0.19%)
Apr 14, 2014 47.44 47.64 46.83 47.41 97,599 +0.62(+1.33%)
Apr 11, 2014 46.77 47.79 46.64 46.79 55,224 -0.47(-0.99%)
Apr 10, 2014 47.80 47.87 46.45 47.26 80,640 -0.72(-1.50%)
Apr 09, 2014 48.44 48.48 47.75 47.98 64,507 -0.20(-0.42%)
Apr 08, 2014 47.36 48.94 47.36 48.18 92,789 +0.91(+1.93%)
Apr 07, 2014 47.39 48.08 46.58 47.27 63,444 -0.15(-0.32%)
Apr 04, 2014 48.73 49.28 47.05 47.42 51,769 -1.02(-2.11%)
Apr 03, 2014 48.43 48.85 47.87 48.44 46,758 -0.04(-0.08%)
Apr 02, 2014 47.67 48.90 47.15 48.48 44,765 +0.80(+1.68%)
Apr 01, 2014 47.74 48.38 46.80 47.68 62,679 -0.06(-0.13%)
Mar 31, 2014 47.03 48.07 46.60 47.74 74,240 +0.96(+2.05%)
Mar 28, 2014 46.64 47.55 46.38 46.78 86,670 +0.09(+0.19%)
Mar 27, 2014 47.11 47.61 46.41 46.69 87,465 -0.52(-1.10%)
Mar 26, 2014 48.62 48.62 47.00 47.21 67,192 -1.07(-2.22%)
Mar 25, 2014 48.50 48.81 47.90 48.28 78,246 +0.33(+0.69%)
Mar 24, 2014 47.41 48.32 46.91 47.95 102,673 +0.91(+1.93%)
Mar 21, 2014 48.94 49.35 47.04 47.04 291,616 -1.83(-3.74%)
Mar 20, 2014 47.50 48.93 46.75 48.87 81,865 +1.10(+2.30%)
Mar 19, 2014 47.90 48.24 47.28 47.77 66,606 -0.24(-0.50%)
Mar 18, 2014 47.56 48.42 47.53 48.01 56,228 +0.33(+0.69%)
Mar 17, 2014 46.80 48.61 46.16 47.68 82,400 +1.18(+2.54%)
Mar 14, 2014 46.33 47.45 45.73 46.50 69,717 +0.04(+0.09%)
Mar 13, 2014 47.70 47.70 45.70 46.46 71,009 -0.87(-1.84%)
Mar 12, 2014 47.14 47.92 46.67 47.33 76,865 +0.09(+0.19%)
Mar 11, 2014 49.52 50.00 47.22 47.24 111,340 -2.18(-4.41%)
Mar 10, 2014 48.42 49.66 48.04 49.42 107,507 +1.15(+2.38%)
Mar 07, 2014 49.29 49.35 48.03 48.27 28,601 -0.60(-1.23%)
Mar 06, 2014 49.97 50.10 48.45 48.87 59,736 -0.95(-1.91%)
Mar 05, 2014 49.24 50.10 48.96 49.82 73,021 +0.47(+0.95%)
Mar 04, 2014 48.87 50.44 48.00 49.35 215,985 +1.30(+2.71%)
Mar 03, 2014 47.42 48.55 47.40 48.05 86,447 +0.63(+1.33%)
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%)
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.