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, 2014 41.82 42.41 41.67 42.31 99,056 +0.63(+1.51%)
Jun 27, 2014 41.77 42.43 41.68 41.68 343,836 -0.39(-0.93%)
Jun 26, 2014 42.71 42.72 41.52 42.07 84,597 -0.56(-1.31%)
Jun 25, 2014 41.44 42.82 41.43 42.63 112,749 +0.81(+1.94%)
Jun 24, 2014 42.89 43.04 41.50 41.82 210,280 -1.23(-2.86%)
Jun 23, 2014 42.80 43.40 42.44 43.05 135,049 +0.20(+0.47%)
Jun 20, 2014 42.63 42.85 42.16 42.85 528,972 +0.18(+0.42%)
Jun 19, 2014 42.49 42.80 42.23 42.67 103,917 +0.22(+0.52%)
Jun 18, 2014 42.23 42.54 42.01 42.45 69,015 +0.17(+0.40%)
Jun 17, 2014 42.12 42.74 41.57 42.28 107,720 -0.18(-0.42%)
Jun 16, 2014 41.75 42.72 41.53 42.46 164,378 +0.71(+1.70%)
Jun 13, 2014 42.20 42.27 41.10 41.75 99,071 -0.20(-0.48%)
Jun 12, 2014 41.52 42.81 41.40 41.95 111,954 +0.52(+1.26%)
Jun 11, 2014 41.95 41.98 41.15 41.43 71,873 -0.55(-1.31%)
Jun 10, 2014 41.33 42.09 41.02 41.98 78,694 +0.47(+1.13%)
Jun 06, 2014 40.93 41.68 40.43 41.51 93,853 +0.84(+2.07%)
Jun 05, 2014 40.01 40.74 39.08 40.67 88,181 +0.76(+1.90%)
Jun 04, 2014 39.81 40.08 39.41 39.91 92,109 -0.24(-0.60%)
Jun 03, 2014 39.74 40.36 39.52 40.15 230,421 +0.36(+0.90%)
Jun 02, 2014 42.47 42.62 39.67 39.79 134,985 -3.20(-7.44%)
May 30, 2014 43.60 43.71 42.69 42.99 37,867 -0.74(-1.69%)
May 29, 2014 43.00 43.90 42.52 43.73 60,216 +0.43(+0.99%)
May 28, 2014 43.11 43.63 42.28 43.30 78,661 -0.08(-0.18%)
May 27, 2014 42.20 43.40 42.00 43.38 72,095 +1.26(+2.99%)
May 23, 2014 42.50 42.12 42.12 42.12 641,000 -0.80(-1.88%)
May 22, 2014 43.20 44.38 42.66 42.92 27,333 -0.05(-0.10%)
May 21, 2014 42.38 43.24 42.31 42.97 77,988 +0.87(+2.07%)
May 20, 2014 42.01 42.22 41.37 42.10 120,115 +0.02(+0.05%)
May 19, 2014 41.30 42.55 41.25 42.08 67,098 +0.49(+1.18%)
May 16, 2014 41.63 42.24 40.85 41.59 64,746 -0.14(-0.34%)
May 15, 2014 42.45 42.45 40.77 41.73 96,948 -0.91(-2.13%)
May 14, 2014 44.34 44.75 42.54 42.64 55,429 -1.62(-3.66%)
May 13, 2014 45.81 46.25 43.11 44.26 165,286 -1.53(-3.34%)
May 12, 2014 45.29 46.04 45.00 45.79 89,498 +0.59(+1.31%)
May 09, 2014 45.24 46.38 44.93 45.20 85,003 -0.38(-0.83%)
May 08, 2014 47.12 48.00 45.48 45.58 97,302 -1.75(-3.70%)
May 07, 2014 46.99 48.00 46.06 47.33 78,561 +0.59(+1.26%)
May 06, 2014 47.20 47.78 46.71 46.74 81,535 -0.47(-1.00%)
May 05, 2014 46.72 47.82 46.65 47.21 78,176 +0.01(+0.02%)
May 02, 2014 47.48 48.08 46.80 47.20 50,636 -0.29(-0.61%)
May 01, 2014 47.83 48.00 46.65 47.49 88,050 -0.55(-1.14%)
Apr 30, 2014 46.07 48.04 45.38 48.04 105,627 +0.96(+2.04%)
Apr 29, 2014 46.15 47.62 46.02 47.08 54,930 +1.37(+3.00%)
Apr 28, 2014 47.07 47.46 44.99 45.71 100,138 -0.96(-2.06%)
Apr 25, 2014 47.58 47.84 46.33 46.67 58,258 -1.25(-2.61%)
Apr 24, 2014 48.54 48.85 47.68 47.92 65,401 -0.38(-0.79%)
Apr 23, 2014 47.99 48.88 47.81 48.30 57,006 +0.15(+0.31%)
Apr 22, 2014 48.47 48.66 47.71 48.15 64,579 -0.38(-0.78%)
Apr 21, 2014 48.04 48.80 47.33 48.53 73,080 +0.36(+0.75%)
Apr 17, 2014 47.62 48.17 48.17 48.17 86,900 +0.47(+0.99%)
Apr 16, 2014 47.84 48.27 47.28 47.70 128,474 +0.20(+0.42%)
Apr 15, 2014 47.42 47.90 46.76 47.50 91,546 +0.09(+0.19%)
Apr 14, 2014 47.44 47.64 46.83 47.41 97,599 +0.62(+1.33%)
Apr 11, 2014 46.77 47.79 46.64 46.79 55,224 -0.47(-0.99%)
Apr 10, 2014 47.80 47.87 46.45 47.26 80,640 -0.72(-1.50%)
Apr 09, 2014 48.44 48.48 47.75 47.98 64,507 -0.20(-0.42%)
Apr 08, 2014 47.36 48.94 47.36 48.18 92,789 +0.91(+1.93%)
Apr 07, 2014 47.39 48.08 46.58 47.27 63,444 -0.15(-0.32%)
Apr 04, 2014 48.73 49.28 47.05 47.42 51,769 -1.02(-2.11%)
Apr 03, 2014 48.43 48.85 47.87 48.44 46,758 -0.04(-0.08%)
Apr 02, 2014 47.67 48.90 47.15 48.48 44,765 +0.80(+1.68%)
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.