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 (%)
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%)
Jun 01, 2015 13.76 13.88 13.08 13.59 155,198 -0.19(-1.38%)
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%)
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.