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 (%)
Aug 31, 2015 8.850 9.390 8.360 9.310 292,190 +0.33(+3.67%)
Aug 28, 2015 7.680 9.050 7.680 8.980 203,574 +1.27(+16.47%)
Aug 27, 2015 6.970 7.760 6.940 7.710 256,325 +0.88(+12.88%)
Aug 26, 2015 6.750 6.950 6.610 6.830 150,750 +0.15(+2.25%)
Aug 25, 2015 7.150 7.190 6.600 6.680 170,620 -0.32(-4.57%)
Aug 24, 2015 7.300 7.545 6.960 7.000 216,193 -0.69(-8.97%)
Aug 21, 2015 7.030 7.800 7.030 7.690 193,873 +0.35(+4.77%)
Aug 20, 2015 7.710 7.710 7.230 7.340 186,323 -0.34(-4.43%)
Aug 19, 2015 7.690 7.890 7.460 7.680 268,104 -0.08(-1.03%)
Aug 18, 2015 7.670 8.010 7.520 7.760 136,903 -0.04(-0.51%)
Aug 17, 2015 7.920 8.000 7.610 7.800 168,356 -0.18(-2.26%)
Aug 14, 2015 7.870 8.250 7.870 7.980 194,513 +0.15(+1.92%)
Aug 13, 2015 8.160 8.200 7.820 7.830 117,655 -0.39(-4.74%)
Aug 12, 2015 7.110 8.250 7.110 8.220 476,358 +0.29(+3.66%)
Aug 11, 2015 8.310 8.370 7.710 7.930 312,367 -0.59(-6.92%)
Aug 10, 2015 8.150 8.530 7.830 8.520 338,705 +0.38(+4.67%)
Aug 07, 2015 8.050 9.080 8.000 8.140 190,668 -0.67(-7.60%)
Aug 06, 2015 8.650 8.930 8.330 8.810 233,991 +0.26(+3.04%)
Aug 05, 2015 9.240 9.420 8.550 8.550 292,558 -0.58(-6.35%)
Aug 04, 2015 9.190 9.507 8.770 9.130 190,068 -0.01(-0.11%)
Aug 03, 2015 8.990 9.410 8.720 9.140 189,975 -0.04(-0.44%)
Jul 31, 2015 9.590 9.660 9.150 9.180 118,629 -0.42(-4.37%)
Jul 30, 2015 9.740 9.950 9.530 9.600 237,829 -0.21(-2.14%)
Jul 29, 2015 9.700 10.10 9.535 9.810 128,902 +0.11(+1.13%)
Jul 28, 2015 9.410 9.750 9.030 9.700 154,109 +0.28(+2.97%)
Jul 27, 2015 9.570 9.980 9.370 9.420 146,496 -0.35(-3.58%)
Jul 24, 2015 10.02 10.02 9.420 9.770 214,728 -0.32(-3.17%)
Jul 23, 2015 10.20 10.40 9.840 10.09 197,616 -0.17(-1.66%)
Jul 22, 2015 10.21 10.27 10.03 10.26 192,047 +0.01(+0.10%)
Jul 21, 2015 9.920 10.34 9.920 10.25 232,253 +0.38(+3.85%)
Jul 20, 2015 10.51 10.51 9.810 9.870 202,077 -0.69(-6.53%)
Jul 17, 2015 11.14 11.21 10.52 10.56 251,459 -0.56(-5.04%)
Jul 16, 2015 11.56 11.71 10.98 11.12 247,668 -0.31(-2.71%)
Jul 15, 2015 11.75 11.97 11.34 11.43 193,526 -0.44(-3.71%)
Jul 14, 2015 11.54 12.01 11.53 11.87 164,265 +0.31(+2.68%)
Jul 13, 2015 11.51 11.80 11.39 11.56 238,345 +0.05(+0.43%)
Jul 10, 2015 11.54 11.69 11.38 11.51 280,737 -0.05(-0.43%)
Jul 09, 2015 11.99 12.11 11.56 11.56 220,026 -0.24(-2.03%)
Jul 08, 2015 11.91 12.05 11.59 11.80 345,510 -0.18(-1.50%)
Jul 07, 2015 11.86 12.24 11.50 11.98 216,943 +0.06(+0.50%)
Jul 06, 2015 11.80 12.05 11.61 11.92 164,158 -0.15(-1.24%)
Jul 02, 2015 11.95 12.07 12.07 12.07 123,400 +0.11(+0.92%)
Jul 01, 2015 12.19 12.34 11.66 11.96 315,972 -0.31(-2.53%)
Jun 30, 2015 12.21 12.42 12.07 12.27 149,688 +0.17(+1.40%)
Jun 29, 2015 12.24 12.63 11.99 12.10 178,222 -0.47(-3.74%)
Jun 26, 2015 12.54 12.83 12.25 12.57 503,099 +0.04(+0.32%)
Jun 25, 2015 12.98 12.98 12.41 12.53 132,683 -0.36(-2.79%)
Jun 24, 2015 13.13 13.22 12.88 12.89 248,070 -0.19(-1.45%)
Jun 23, 2015 12.70 13.19 12.56 13.08 352,549 +0.34(+2.67%)
Jun 22, 2015 12.15 13.00 11.80 12.74 406,529 +0.70(+5.81%)
Jun 19, 2015 12.78 12.90 11.99 12.04 1,591,872 -0.81(-6.30%)
Jun 18, 2015 13.06 13.23 12.60 12.85 358,030 -0.08(-0.62%)
Jun 17, 2015 12.78 13.28 12.73 12.93 560,784 +0.20(+1.57%)
Jun 16, 2015 11.48 12.73 11.46 12.73 290,176 +1.23(+10.70%)
Jun 15, 2015 11.45 11.77 11.38 11.50 447,471 +0.07(+0.61%)
Jun 12, 2015 11.66 11.71 11.32 11.43 155,515 -0.27(-2.31%)
Jun 11, 2015 12.50 12.50 11.70 11.70 156,112 -0.75(-6.02%)
Jun 10, 2015 12.92 13.11 12.41 12.45 171,693 -0.30(-2.35%)
Jun 09, 2015 12.81 13.06 12.63 12.75 100,773 +0.04(+0.31%)
Jun 08, 2015 12.41 12.86 12.31 12.71 150,492 +0.30(+2.42%)
Jun 05, 2015 12.26 12.42 11.71 12.41 412,747 +0.13(+1.06%)
Jun 04, 2015 13.63 13.63 12.26 12.28 311,507 -1.37(-10.04%)
Jun 03, 2015 14.30 14.64 13.60 13.65 156,456 -0.58(-4.08%)
Jun 02, 2015 13.58 15.00 13.58 14.23 220,176 +0.64(+4.71%)
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.