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 (%)
May 29, 2015 14.15 14.34 13.72 13.78 145,092 -0.37(-2.61%)
May 28, 2015 13.95 14.25 13.80 14.15 104,377 +0.11(+0.78%)
May 27, 2015 14.13 14.31 13.70 14.04 107,636 -0.11(-0.78%)
May 26, 2015 14.70 14.88 14.12 14.15 134,378 -0.76(-5.10%)
May 22, 2015 14.95 14.91 14.91 14.91 185,200 -0.39(-2.55%)
May 21, 2015 15.30 15.79 14.91 15.30 156,726 +0.09(+0.59%)
May 20, 2015 15.11 15.29 14.62 15.21 185,005 +0.19(+1.26%)
May 19, 2015 16.86 16.86 15.02 15.02 253,242 -1.96(-11.54%)
May 18, 2015 16.50 17.06 16.35 16.98 131,921 +0.46(+2.78%)
May 15, 2015 16.36 16.97 16.03 16.52 169,920 +0.14(+0.85%)
May 14, 2015 17.05 17.56 16.34 16.38 193,710 -0.60(-3.53%)
May 13, 2015 18.71 19.10 16.94 16.98 236,953 -1.67(-8.95%)
May 12, 2015 18.38 19.69 18.28 18.65 214,994 +0.08(+0.43%)
May 11, 2015 20.90 20.91 18.22 18.57 233,980 -2.31(-11.06%)
May 08, 2015 21.02 21.08 18.73 20.88 261,527 +0.14(+0.68%)
May 07, 2015 20.50 20.91 20.26 20.74 149,244 +0.28(+1.37%)
May 06, 2015 21.04 21.09 20.05 20.46 201,137 -0.28(-1.35%)
May 05, 2015 21.59 22.27 20.68 20.74 143,722 -0.66(-3.08%)
May 04, 2015 22.52 22.67 21.32 21.40 149,068 -1.23(-5.44%)
May 01, 2015 24.78 25.26 22.59 22.63 140,603 -2.44(-9.73%)
Apr 30, 2015 24.85 25.41 24.12 25.07 192,670 +0.16(+0.64%)
Apr 29, 2015 22.16 25.09 21.81 24.91 245,196 +2.88(+13.07%)
Apr 28, 2015 21.65 22.30 21.65 22.03 96,857 +0.38(+1.76%)
Apr 27, 2015 21.99 22.15 21.51 21.65 132,413 -0.21(-0.96%)
Apr 24, 2015 21.48 22.26 21.00 21.86 142,457 +0.27(+1.25%)
Apr 23, 2015 20.45 21.63 20.45 21.59 158,917 +1.15(+5.63%)
Apr 22, 2015 20.57 21.08 20.01 20.44 115,308 -0.02(-0.10%)
Apr 21, 2015 21.79 21.79 20.42 20.46 197,209 -1.34(-6.15%)
Apr 20, 2015 21.94 22.32 21.74 21.80 94,014 -0.25(-1.13%)
Apr 17, 2015 22.59 22.88 21.53 22.05 141,272 -0.60(-2.65%)
Apr 16, 2015 23.56 23.62 22.65 22.65 128,467 -1.08(-4.55%)
Apr 15, 2015 22.98 23.82 22.68 23.73 238,760 +0.92(+4.03%)
Apr 14, 2015 22.31 22.90 21.83 22.81 160,264 +0.69(+3.12%)
Apr 13, 2015 22.88 22.89 22.05 22.12 67,482 -0.53(-2.34%)
Apr 10, 2015 22.89 22.89 22.21 22.65 92,642 -0.07(-0.31%)
Apr 09, 2015 22.72 22.89 22.72 22.72 71,111 +0.11(+0.49%)
Apr 08, 2015 23.53 23.59 22.48 22.61 155,341 -0.89(-3.79%)
Apr 07, 2015 23.16 23.93 22.53 23.50 169,689 +0.33(+1.42%)
Apr 06, 2015 23.06 23.27 22.50 23.17 125,143 +0.42(+1.85%)
Apr 02, 2015 22.15 22.75 22.75 22.75 152,000 +0.39(+1.74%)
Apr 01, 2015 22.08 22.97 22.02 22.36 127,385 +0.36(+1.64%)
Mar 31, 2015 21.65 22.38 21.63 22.00 109,670 +0.11(+0.50%)
Mar 30, 2015 22.09 22.38 21.50 21.89 124,338 +0.09(+0.41%)
Mar 27, 2015 22.49 22.83 21.66 21.80 97,820 -0.96(-4.22%)
Mar 26, 2015 22.37 23.06 22.30 22.76 213,545 +0.72(+3.27%)
Mar 25, 2015 22.50 22.55 21.63 22.04 284,152 -0.22(-0.99%)
Mar 24, 2015 20.98 22.33 20.82 22.26 302,064 +1.32(+6.30%)
Mar 23, 2015 21.35 22.34 20.94 20.94 213,088 -0.48(-2.24%)
Mar 20, 2015 21.00 21.78 20.99 21.42 423,487 +0.32(+1.52%)
Mar 19, 2015 21.62 21.92 21.06 21.10 135,817 -0.93(-4.22%)
Mar 18, 2015 21.01 22.30 20.25 22.03 277,277 +0.72(+3.38%)
Mar 17, 2015 21.96 22.78 20.83 21.31 182,754 -0.87(-3.92%)
Mar 16, 2015 22.46 22.87 22.08 22.18 250,047 -0.38(-1.68%)
Mar 13, 2015 22.09 22.65 21.89 22.56 154,145 +0.16(+0.71%)
Mar 12, 2015 22.22 22.69 22.17 22.40 182,084 +0.38(+1.73%)
Mar 11, 2015 21.66 22.11 21.50 22.02 150,788 +0.46(+2.13%)
Mar 10, 2015 21.54 21.90 21.29 21.56 128,938 -0.24(-1.10%)
Mar 09, 2015 21.88 22.38 21.64 21.80 184,323 +0.05(+0.23%)
Mar 06, 2015 21.49 22.05 21.38 21.75 236,470 +0.04(+0.18%)
Mar 05, 2015 21.43 21.74 21.16 21.71 213,605 +0.02(+0.09%)
Mar 04, 2015 20.94 21.69 20.51 21.69 362,028 +0.65(+3.09%)
Mar 03, 2015 23.00 23.05 20.93 21.04 256,635 -1.87(-8.16%)
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.