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 (%)
Dec 31, 2014 30.17 29.24 29.24 29.24 368,600 -1.19(-3.91%)
Dec 30, 2014 31.15 31.34 30.11 30.43 145,691 -0.92(-2.93%)
Dec 29, 2014 31.72 32.45 31.06 31.35 83,209 -0.42(-1.32%)
Dec 26, 2014 32.49 32.49 31.50 31.77 96,116 -0.33(-1.03%)
Dec 24, 2014 32.85 32.10 32.10 32.10 59,100 -0.33(-1.02%)
Dec 23, 2014 32.05 32.63 31.70 32.43 146,102 +0.81(+2.56%)
Dec 22, 2014 32.45 32.45 30.99 31.62 121,721 -1.13(-3.45%)
Dec 19, 2014 30.97 33.34 30.10 32.75 475,832 +1.91(+6.19%)
Dec 18, 2014 32.84 33.74 30.27 30.84 256,136 -0.76(-2.41%)
Dec 17, 2014 29.60 33.35 28.80 31.60 267,521 +2.20(+7.48%)
Dec 16, 2014 28.43 31.40 28.15 29.40 220,753 +0.87(+3.05%)
Dec 15, 2014 29.34 29.76 28.33 28.53 187,980 -0.48(-1.65%)
Dec 12, 2014 28.25 30.12 28.07 29.01 136,724 -0.10(-0.34%)
Dec 11, 2014 29.42 30.93 28.76 29.11 169,461 -0.02(-0.07%)
Dec 10, 2014 30.64 30.64 28.52 29.13 164,989 -2.01(-6.45%)
Dec 09, 2014 29.80 31.63 29.41 31.14 301,567 +1.19(+3.97%)
Dec 08, 2014 31.95 31.95 29.84 29.95 160,768 -2.11(-6.58%)
Dec 05, 2014 32.45 33.00 31.68 32.06 213,375 -0.72(-2.20%)
Dec 04, 2014 33.27 33.90 32.46 32.78 176,604 -1.25(-3.67%)
Dec 03, 2014 33.00 34.66 33.00 34.03 283,088 +0.39(+1.16%)
Dec 02, 2014 34.98 36.42 33.50 33.64 358,792 -1.35(-3.86%)
Dec 01, 2014 33.92 35.23 32.55 34.99 318,147 +1.18(+3.49%)
Nov 28, 2014 35.60 36.13 33.63 33.81 294,970 -3.44(-9.23%)
Nov 26, 2014 38.15 37.25 37.25 37.25 354,400 -0.25(-0.67%)
Nov 25, 2014 37.49 38.20 36.58 37.50 312,804 +0.22(+0.59%)
Nov 24, 2014 37.60 37.90 36.75 37.28 280,479 -0.27(-0.72%)
Nov 21, 2014 37.50 37.88 36.73 37.55 222,622 +0.92(+2.51%)
Nov 20, 2014 35.96 37.01 35.96 36.63 202,667 +0.63(+1.75%)
Nov 19, 2014 35.86 36.85 34.94 36.00 274,390 +0.23(+0.64%)
Nov 18, 2014 35.36 36.60 34.93 35.77 270,999 +0.48(+1.36%)
Nov 17, 2014 36.88 36.88 34.98 35.29 187,072 -1.72(-4.65%)
Nov 14, 2014 36.50 37.40 36.36 37.01 287,226 +0.51(+1.40%)
Nov 13, 2014 37.18 37.30 35.90 36.50 308,131 -0.74(-1.99%)
Nov 12, 2014 37.57 38.48 36.95 37.24 223,906 -0.75(-1.97%)
Nov 11, 2014 36.60 38.80 36.00 37.99 237,228 +1.21(+3.29%)
Nov 10, 2014 38.33 38.96 35.98 36.78 278,279 -1.51(-3.94%)
Nov 07, 2014 36.40 38.47 36.04 38.29 241,304 +1.97(+5.42%)
Nov 06, 2014 36.47 37.11 35.06 36.32 181,273 -0.13(-0.36%)
Nov 05, 2014 33.43 36.62 33.01 36.45 264,109 +3.45(+10.45%)
Nov 04, 2014 34.28 34.67 32.91 33.00 221,709 -1.71(-4.93%)
Nov 03, 2014 37.45 37.99 34.28 34.71 173,665 -1.86(-5.09%)
Oct 31, 2014 35.39 36.63 33.30 36.57 178,023 +0.86(+2.41%)
Oct 30, 2014 36.04 36.32 34.18 35.71 115,186 -0.67(-1.84%)
Oct 29, 2014 36.15 37.42 35.99 36.38 154,261 +0.46(+1.28%)
Oct 28, 2014 33.72 35.96 33.43 35.92 149,395 +2.57(+7.71%)
Oct 27, 2014 33.83 34.53 34.53 33.35 167,541 -1.18(-3.42%)
Oct 24, 2014 34.10 34.72 33.23 34.53 131,387 +0.41(+1.20%)
Oct 23, 2014 33.33 35.05 32.88 34.12 124,794 +1.22(+3.71%)
Oct 22, 2014 35.48 36.45 32.73 32.90 268,362 -1.82(-5.24%)
Oct 21, 2014 33.80 35.07 33.80 34.72 157,686 +1.25(+3.73%)
Oct 20, 2014 33.53 33.53 32.48 33.47 153,307 -0.01(-0.03%)
Oct 17, 2014 36.13 36.25 33.41 33.48 283,207 -2.18(-6.11%)
Oct 16, 2014 33.44 36.13 33.31 35.66 326,694 +1.66(+4.88%)
Oct 15, 2014 31.85 34.18 30.97 34.00 350,929 +1.69(+5.23%)
Oct 14, 2014 31.74 32.94 30.48 32.31 324,084 +0.75(+2.38%)
Oct 13, 2014 32.20 32.66 29.80 31.56 376,143 -0.73(-2.26%)
Oct 10, 2014 33.75 34.08 31.90 32.29 242,590 -0.11(-0.34%)
Oct 09, 2014 33.29 33.29 32.12 32.40 341,414 -0.95(-2.85%)
Oct 08, 2014 32.61 33.50 31.77 33.35 190,345 +0.54(+1.65%)
Oct 07, 2014 32.72 33.50 32.37 32.81 196,246 -0.24(-0.73%)
Oct 06, 2014 32.43 33.59 32.25 33.05 160,856 +0.65(+2.01%)
Oct 03, 2014 32.46 32.81 31.85 32.40 234,305 +0.23(+0.71%)
Oct 02, 2014 31.79 32.36 31.01 32.17 323,957 +0.23(+0.72%)
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.