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 (%)
Jul 31, 2013 38.35 39.41 37.97 38.66 26,479 +0.25(+0.65%)
Jul 30, 2013 38.67 38.70 37.68 38.41 23,332 -0.07(-0.18%)
Jul 29, 2013 38.87 39.38 38.18 38.48 16,936 -0.66(-1.69%)
Jul 26, 2013 39.36 39.82 38.78 39.14 19,109 -0.68(-1.71%)
Jul 25, 2013 39.31 40.06 39.31 39.82 34,699 +0.63(+1.61%)
Jul 24, 2013 39.56 39.56 38.55 39.19 37,921 -0.21(-0.53%)
Jul 23, 2013 39.62 39.62 39.27 39.40 52,145 +0.03(+0.08%)
Jul 22, 2013 39.22 39.62 38.89 39.37 65,645 +0.15(+0.38%)
Jul 19, 2013 39.20 39.68 38.85 39.22 70,919 +0.17(+0.44%)
Jul 18, 2013 39.12 39.40 38.68 39.05 52,319 +0.19(+0.49%)
Jul 17, 2013 38.78 39.46 38.24 38.86 28,224 +0.27(+0.70%)
Jul 16, 2013 38.80 38.81 38.16 38.59 27,875 -0.33(-0.85%)
Jul 15, 2013 38.32 39.18 38.32 38.92 41,400 +0.25(+0.65%)
Jul 12, 2013 38.90 38.96 37.99 38.67 37,607 -0.37(-0.95%)
Jul 11, 2013 39.33 39.33 38.49 39.04 44,873 -0.06(-0.15%)
Jul 10, 2013 38.80 39.21 38.77 39.10 50,537 +0.34(+0.88%)
Jul 09, 2013 36.64 39.73 36.67 38.76 109,975 +2.09(+5.70%)
Jul 08, 2013 35.85 36.67 35.61 36.67 66,038 +0.78(+2.17%)
Jul 05, 2013 35.33 35.97 34.83 35.89 95,267 +1.16(+3.34%)
Jul 03, 2013 34.49 34.85 34.40 34.73 25,557 +0.23(+0.67%)
Jul 02, 2013 34.20 34.84 34.15 34.50 27,976 +0.35(+1.02%)
Jul 01, 2013 33.59 34.54 33.22 34.15 51,817 +0.40(+1.19%)
Jun 28, 2013 33.64 33.89 33.50 33.75 303,643 +0.18(+0.54%)
Jun 27, 2013 34.30 34.62 33.51 33.57 75,584 -0.50(-1.47%)
Jun 26, 2013 35.15 35.15 33.59 34.07 54,206 -1.01(-2.88%)
Jun 25, 2013 35.30 35.52 34.30 35.08 37,969 -0.11(-0.31%)
Jun 24, 2013 34.46 35.74 34.30 35.19 66,987 +0.20(+0.57%)
Jun 21, 2013 34.10 35.33 33.52 34.99 218,882 +1.09(+3.22%)
Jun 20, 2013 34.47 34.56 33.64 33.90 63,980 -1.00(-2.87%)
Jun 19, 2013 34.90 35.48 34.67 34.90 49,568 -0.13(-0.37%)
Jun 18, 2013 34.46 35.09 34.38 35.03 29,115 +0.67(+1.95%)
Jun 17, 2013 34.39 34.68 34.04 34.36 21,468 +0.34(+1.00%)
Jun 14, 2013 34.45 34.45 33.91 34.02 27,670 -0.37(-1.08%)
Jun 13, 2013 34.15 34.41 33.96 34.39 27,802 +0.44(+1.30%)
Jun 12, 2013 34.81 35.48 33.94 33.95 44,259 -1.21(-3.44%)
Jun 11, 2013 34.94 35.28 34.81 35.16 17,811 -0.35(-0.99%)
Jun 10, 2013 35.66 35.90 35.36 35.51 40,531 +0.04(+0.11%)
Jun 07, 2013 35.31 35.80 35.06 35.47 34,966 +0.36(+1.03%)
Jun 06, 2013 34.85 35.35 34.66 35.11 51,100 +0.40(+1.15%)
Jun 05, 2013 34.99 35.14 34.66 34.71 46,278 -0.51(-1.45%)
Jun 04, 2013 35.35 35.66 34.65 35.22 38,922 -0.07(-0.20%)
Jun 03, 2013 35.10 35.45 34.95 35.29 74,180 +0.31(+0.89%)
May 31, 2013 35.85 36.23 34.92 34.98 30,003 -0.88(-2.45%)
May 30, 2013 36.00 36.25 35.50 35.86 35,004 -0.27(-0.75%)
May 29, 2013 36.43 36.47 35.53 36.13 22,584 -0.31(-0.85%)
May 28, 2013 35.78 36.46 35.43 36.44 67,083 +1.22(+3.46%)
May 24, 2013 35.07 35.42 34.81 35.22 75,374 -0.60(-1.68%)
May 23, 2013 35.63 36.50 34.87 35.82 66,832 -0.92(-2.50%)
May 22, 2013 37.60 38.08 36.22 36.74 54,226 -1.03(-2.73%)
May 21, 2013 37.71 38.09 37.10 37.77 27,923 -0.13(-0.34%)
May 20, 2013 36.87 38.10 36.75 37.90 54,623 +0.81(+2.18%)
May 17, 2013 37.25 37.44 36.79 37.09 61,367 +0.00(+0.00%)
May 16, 2013 37.00 37.54 36.79 37.09 33,724 -0.02(-0.05%)
May 15, 2013 37.80 37.88 36.83 37.11 89,264 -0.89(-2.34%)
May 13, 2013 38.00 38.10 37.70 38.00 35,977 -0.15(-0.39%)
May 10, 2013 36.99 38.54 36.99 38.15 98,619 +0.05(+0.13%)
May 09, 2013 38.16 38.33 37.77 38.10 81,466 -0.19(-0.50%)
May 08, 2013 38.57 38.57 37.91 38.29 72,995 -0.30(-0.78%)
May 07, 2013 38.22 38.70 38.15 38.59 72,102 +0.18(+0.47%)
May 06, 2013 39.18 39.18 37.89 38.41 59,652 -0.60(-1.54%)
May 03, 2013 39.00 39.32 38.80 39.01 84,359 +0.46(+1.19%)
May 02, 2013 37.50 39.07 37.50 38.55 39,504 +1.02(+2.72%)
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.