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 29, 2014 39.77 39.62 39.62 39.62 86,900 -0.02(-0.05%)
Aug 28, 2014 39.91 40.22 39.29 39.64 81,091 -0.49(-1.22%)
Aug 27, 2014 41.17 41.24 39.96 40.13 63,822 -0.87(-2.12%)
Aug 26, 2014 40.75 41.43 40.27 41.00 165,390 +0.37(+0.91%)
Aug 25, 2014 39.39 40.69 39.31 40.63 158,963 +1.24(+3.15%)
Aug 22, 2014 39.23 39.66 38.62 39.39 88,271 +0.19(+0.48%)
Aug 21, 2014 38.34 39.38 37.90 39.20 164,751 +0.78(+2.03%)
Aug 20, 2014 38.26 38.65 37.70 38.42 120,469 +0.07(+0.18%)
Aug 19, 2014 38.45 39.17 38.22 38.35 80,768 -0.18(-0.47%)
Aug 18, 2014 39.38 39.38 38.10 38.53 109,659 -0.74(-1.88%)
Aug 15, 2014 40.15 40.15 39.12 39.27 124,122 -0.41(-1.03%)
Aug 14, 2014 40.15 40.17 38.98 39.68 181,372 -0.50(-1.24%)
Aug 13, 2014 40.18 40.22 39.55 40.18 161,119 +0.18(+0.45%)
Aug 12, 2014 41.54 41.54 37.56 40.00 453,010 -1.69(-4.05%)
Aug 11, 2014 40.70 41.73 40.43 41.69 407,337 +0.98(+2.41%)
Aug 08, 2014 39.93 41.11 39.88 40.71 230,544 +0.62(+1.55%)
Aug 07, 2014 40.33 40.97 39.13 40.09 104,711 -0.02(-0.05%)
Aug 06, 2014 39.20 40.58 38.75 40.11 78,665 +0.76(+1.93%)
Aug 05, 2014 40.49 40.95 38.82 39.35 94,381 -1.44(-3.53%)
Aug 04, 2014 39.70 41.02 39.26 40.79 91,676 +1.18(+2.98%)
Aug 01, 2014 40.28 40.41 39.19 39.61 108,745 -0.62(-1.54%)
Jul 31, 2014 40.38 41.00 39.75 40.23 181,786 -0.72(-1.76%)
Jul 30, 2014 41.20 41.54 40.63 40.95 97,057 -0.02(-0.05%)
Jul 29, 2014 40.42 41.25 40.21 40.97 118,915 +0.48(+1.19%)
Jul 28, 2014 40.56 40.77 40.09 40.49 94,678 -0.12(-0.30%)
Jul 25, 2014 40.43 40.91 39.99 40.61 78,782 -0.11(-0.27%)
Jul 24, 2014 41.10 41.10 40.41 40.72 55,217 -0.31(-0.76%)
Jul 23, 2014 40.13 41.06 39.73 41.03 61,092 +0.86(+2.14%)
Jul 22, 2014 38.02 40.50 38.02 40.17 71,210 +0.97(+2.47%)
Jul 21, 2014 38.71 39.26 38.36 39.20 67,872 +0.22(+0.56%)
Jul 18, 2014 38.76 39.28 38.33 38.98 81,045 -0.02(-0.05%)
Jul 17, 2014 39.88 40.69 38.79 39.00 94,744 -1.06(-2.65%)
Jul 16, 2014 39.82 40.33 38.81 40.06 86,693 +0.56(+1.42%)
Jul 15, 2014 40.38 40.42 38.80 39.50 122,229 -1.10(-2.71%)
Jul 14, 2014 40.45 40.98 40.10 40.60 82,824 +0.53(+1.32%)
Jul 11, 2014 40.75 41.29 40.00 40.07 86,898 -0.78(-1.91%)
Jul 10, 2014 41.50 41.75 40.66 40.85 110,354 -1.54(-3.63%)
Jul 09, 2014 41.87 42.53 41.48 42.39 73,261 +0.58(+1.39%)
Jul 08, 2014 41.19 42.14 40.50 41.81 206,725 +0.66(+1.60%)
Jul 07, 2014 42.33 42.33 41.12 41.15 117,841 -1.46(-3.43%)
Jul 03, 2014 42.53 42.61 42.61 42.61 42,400 +0.25(+0.59%)
Jul 02, 2014 42.85 42.85 41.65 42.36 115,366 -0.01(-0.02%)
Jul 01, 2014 42.33 42.78 41.74 42.37 181,578 +0.06(+0.14%)
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%)
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.