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 (%)
Feb 27, 2015 24.26 24.59 23.17 23.53 154,230 -0.81(-3.33%)
Feb 26, 2015 25.33 25.38 23.90 24.34 166,918 -1.15(-4.51%)
Feb 25, 2015 24.51 25.52 24.29 25.49 104,754 +0.90(+3.66%)
Feb 24, 2015 25.49 25.57 24.41 24.59 102,936 -0.61(-2.42%)
Feb 23, 2015 25.07 25.69 24.15 25.20 142,476 -0.17(-0.67%)
Feb 20, 2015 26.74 26.74 25.04 25.37 163,639 -1.30(-4.87%)
Feb 19, 2015 26.47 27.29 25.22 26.67 194,806 -0.42(-1.55%)
Feb 18, 2015 29.92 30.03 26.85 27.09 250,704 -3.37(-11.06%)
Feb 17, 2015 30.45 30.70 29.61 30.46 79,071 -0.10(-0.33%)
Feb 13, 2015 29.71 30.56 30.56 30.56 166,600 +1.16(+3.95%)
Feb 12, 2015 28.97 31.13 28.97 29.40 443,155 +0.85(+2.98%)
Feb 11, 2015 28.07 29.33 26.89 28.55 194,764 +0.40(+1.42%)
Feb 10, 2015 28.70 28.95 27.10 28.15 220,797 -1.02(-3.50%)
Feb 09, 2015 29.40 30.72 29.00 29.17 204,911 -0.67(-2.25%)
Feb 06, 2015 29.79 30.37 28.99 29.84 117,605 +0.37(+1.26%)
Feb 05, 2015 29.81 30.96 29.40 29.47 150,080 -0.66(-2.19%)
Feb 04, 2015 31.19 32.23 28.99 30.13 175,785 -1.76(-5.52%)
Feb 03, 2015 32.64 33.17 30.90 31.89 208,633 -0.12(-0.37%)
Feb 02, 2015 30.50 32.15 30.04 32.01 180,454 +1.94(+6.45%)
Jan 30, 2015 29.42 30.73 28.98 30.07 156,613 +0.16(+0.53%)
Jan 29, 2015 29.29 30.35 27.54 29.91 227,312 +0.91(+3.14%)
Jan 28, 2015 29.80 30.97 28.59 29.00 212,699 -1.00(-3.33%)
Jan 27, 2015 29.01 30.69 28.80 30.00 110,794 +0.81(+2.77%)
Jan 26, 2015 28.57 29.81 28.01 29.19 113,436 +0.34(+1.18%)
Jan 23, 2015 28.04 29.75 28.04 28.85 200,130 +0.85(+3.04%)
Jan 22, 2015 28.02 28.14 26.70 28.00 113,843 +0.37(+1.34%)
Jan 21, 2015 26.73 28.26 26.73 27.63 160,650 +1.09(+4.11%)
Jan 20, 2015 27.54 27.54 25.90 26.54 127,630 -1.36(-4.87%)
Jan 16, 2015 26.70 28.08 26.59 27.90 155,058 +1.22(+4.57%)
Jan 15, 2015 28.88 28.88 26.54 26.68 106,620 -1.71(-6.02%)
Jan 14, 2015 25.90 28.61 25.69 28.39 163,221 +2.24(+8.57%)
Jan 13, 2015 25.51 26.39 24.57 26.15 312,548 +0.87(+3.44%)
Jan 12, 2015 25.89 25.89 24.18 25.28 315,974 -0.75(-2.88%)
Jan 09, 2015 26.12 26.59 25.11 26.03 126,778 -0.01(-0.04%)
Jan 08, 2015 25.95 26.87 25.35 26.04 397,364 +0.45(+1.76%)
Jan 07, 2015 27.34 27.50 25.44 25.59 144,921 -1.47(-5.43%)
Jan 06, 2015 28.13 28.25 26.32 27.06 199,138 -1.01(-3.60%)
Jan 05, 2015 29.19 29.19 27.71 28.07 137,514 -1.62(-5.46%)
Jan 02, 2015 29.08 29.97 28.29 29.69 125,814 +0.45(+1.54%)
Dec 31, 2014 30.17 29.24 29.24 29.24 368,600 -1.19(-3.91%)
Dec 30, 2014 31.15 31.34 30.11 30.43 145,691 -0.92(-2.93%)
Dec 29, 2014 31.72 32.45 31.06 31.35 83,209 -0.42(-1.32%)
Dec 26, 2014 32.49 32.49 31.50 31.77 96,116 -0.33(-1.03%)
Dec 24, 2014 32.85 32.10 32.10 32.10 59,100 -0.33(-1.02%)
Dec 23, 2014 32.05 32.63 31.70 32.43 146,102 +0.81(+2.56%)
Dec 22, 2014 32.45 32.45 30.99 31.62 121,721 -1.13(-3.45%)
Dec 19, 2014 30.97 33.34 30.10 32.75 475,832 +1.91(+6.19%)
Dec 18, 2014 32.84 33.74 30.27 30.84 256,136 -0.76(-2.41%)
Dec 17, 2014 29.60 33.35 28.80 31.60 267,521 +2.20(+7.48%)
Dec 16, 2014 28.43 31.40 28.15 29.40 220,753 +0.87(+3.05%)
Dec 15, 2014 29.34 29.76 28.33 28.53 187,980 -0.48(-1.65%)
Dec 12, 2014 28.25 30.12 28.07 29.01 136,724 -0.10(-0.34%)
Dec 11, 2014 29.42 30.93 28.76 29.11 169,461 -0.02(-0.07%)
Dec 10, 2014 30.64 30.64 28.52 29.13 164,989 -2.01(-6.45%)
Dec 09, 2014 29.80 31.63 29.41 31.14 301,567 +1.19(+3.97%)
Dec 08, 2014 31.95 31.95 29.84 29.95 160,768 -2.11(-6.58%)
Dec 05, 2014 32.45 33.00 31.68 32.06 213,375 -0.72(-2.20%)
Dec 04, 2014 33.27 33.90 32.46 32.78 176,604 -1.25(-3.67%)
Dec 03, 2014 33.00 34.66 33.00 34.03 283,088 +0.39(+1.16%)
Dec 02, 2014 34.98 36.42 33.50 33.64 358,792 -1.35(-3.86%)
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.