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 31, 2016 11.27 11.43 10.81 10.82 218,996 -0.34(-3.05%)
May 27, 2016 11.85 11.16 11.16 11.16 126,700 -0.68(-5.74%)
May 26, 2016 12.12 12.34 11.69 11.84 139,559 -0.06(-0.50%)
May 25, 2016 12.00 12.43 11.85 11.90 120,226 -0.04(-0.34%)
May 24, 2016 12.13 12.20 11.69 11.94 116,096 -0.06(-0.50%)
May 23, 2016 12.18 12.30 11.80 12.00 89,959 -0.33(-2.68%)
May 20, 2016 12.07 12.42 11.80 12.33 155,902 +0.34(+2.84%)
May 19, 2016 12.18 12.22 11.81 11.99 87,217 -0.39(-3.15%)
May 18, 2016 12.45 12.71 12.20 12.38 105,736 -0.04(-0.32%)
May 17, 2016 12.65 13.04 12.37 12.42 132,978 -0.33(-2.59%)
May 16, 2016 12.98 13.34 12.59 12.75 161,894 +0.20(+1.59%)
May 13, 2016 12.38 12.69 12.24 12.55 123,147 +0.01(+0.08%)
May 12, 2016 12.41 13.01 12.26 12.54 315,533 +0.06(+0.48%)
May 11, 2016 12.31 12.65 11.97 12.48 174,447 +0.16(+1.30%)
May 10, 2016 11.89 12.84 11.89 12.32 103,839 +0.39(+3.27%)
May 09, 2016 12.28 12.35 11.29 11.93 82,302 -0.32(-2.61%)
May 06, 2016 11.92 12.59 11.92 12.25 104,266 +0.12(+0.99%)
May 05, 2016 12.25 12.62 11.87 12.13 83,360 +0.28(+2.36%)
May 04, 2016 12.31 12.49 11.84 11.85 90,416 -0.40(-3.27%)
May 03, 2016 12.09 12.44 11.74 12.25 96,982 -0.01(-0.08%)
May 02, 2016 12.58 13.09 12.09 12.26 104,965 -0.32(-2.54%)
Apr 29, 2016 12.56 12.86 12.03 12.58 117,195 +0.18(+1.45%)
Apr 28, 2016 12.75 13.00 12.39 12.40 109,424 -0.36(-2.82%)
Apr 27, 2016 12.75 13.04 12.56 12.76 133,303 +0.16(+1.27%)
Apr 26, 2016 12.51 12.79 12.15 12.60 106,683 +0.17(+1.37%)
Apr 25, 2016 12.61 12.65 12.15 12.43 151,137 -0.18(-1.43%)
Apr 22, 2016 12.48 12.87 12.48 12.61 208,295 +0.27(+2.19%)
Apr 21, 2016 12.84 13.05 12.21 12.34 89,191 -0.46(-3.59%)
Apr 20, 2016 12.45 12.85 12.16 12.80 258,885 +0.30(+2.40%)
Apr 19, 2016 12.14 13.19 12.14 12.50 99,566 +0.40(+3.31%)
Apr 18, 2016 11.27 12.46 10.62 12.10 130,393 +0.48(+4.13%)
Apr 15, 2016 11.43 11.81 11.08 11.62 101,354 +0.01(+0.09%)
Apr 14, 2016 11.80 11.83 11.35 11.61 106,625 -0.10(-0.85%)
Apr 13, 2016 11.39 11.83 11.15 11.71 186,702 +0.23(+2.00%)
Apr 12, 2016 11.40 11.70 11.18 11.48 295,781 +0.18(+1.59%)
Apr 11, 2016 11.53 11.75 11.32 11.30 160,096 -0.08(-0.70%)
Apr 08, 2016 11.34 11.55 11.17 11.38 185,471 +0.38(+3.45%)
Apr 07, 2016 10.91 11.39 10.80 11.00 84,512 -0.09(-0.81%)
Apr 06, 2016 11.04 11.29 10.80 11.09 146,943 +0.27(+2.50%)
Apr 05, 2016 10.97 11.23 10.52 10.82 131,789 -0.28(-2.52%)
Apr 04, 2016 10.95 11.71 10.87 11.10 105,464 -0.10(-0.89%)
Apr 01, 2016 11.33 11.60 10.85 11.20 111,213 -0.59(-5.00%)
Mar 31, 2016 11.05 11.79 11.05 11.79 205,873 +0.72(+6.50%)
Mar 30, 2016 11.87 11.89 10.98 11.07 141,359 -0.43(-3.74%)
Mar 29, 2016 11.12 11.60 11.12 11.50 186,004 -0.10(-0.86%)
Mar 28, 2016 11.62 11.84 10.41 11.60 141,118 -0.24(-2.03%)
Mar 24, 2016 11.30 11.84 11.84 11.84 108,100 +0.30(+2.60%)
Mar 23, 2016 12.01 12.14 11.30 11.54 166,335 -0.77(-6.26%)
Mar 22, 2016 11.55 12.84 11.55 12.31 189,809 +0.14(+1.15%)
Mar 21, 2016 11.40 12.50 10.99 12.17 203,409 +0.70(+6.10%)
Mar 18, 2016 10.98 11.69 10.50 11.47 364,565 +0.78(+7.30%)
Mar 17, 2016 9.910 10.89 9.520 10.69 148,811 +0.84(+8.53%)
Mar 16, 2016 9.010 10.00 9.010 9.850 129,136 +0.71(+7.77%)
Mar 15, 2016 8.990 9.170 8.500 9.140 118,887 -0.03(-0.33%)
Mar 14, 2016 9.420 9.590 8.980 9.170 147,968 -0.09(-0.97%)
Mar 11, 2016 8.700 9.340 8.700 9.260 130,211 +0.80(+9.46%)
Mar 10, 2016 8.050 8.530 7.830 8.460 103,786 +0.34(+4.19%)
Mar 09, 2016 7.860 8.390 7.550 8.120 120,355 +0.47(+6.14%)
Mar 08, 2016 7.890 7.890 7.510 7.650 151,755 -0.31(-3.89%)
Mar 07, 2016 7.750 8.010 7.440 7.960 260,931 +0.61(+8.30%)
Mar 04, 2016 7.100 7.125 6.970 7.350 365,958 +0.38(+5.45%)
Mar 03, 2016 6.770 7.320 6.612 6.970 167,650 +0.18(+2.65%)
Mar 02, 2016 5.990 6.790 5.990 6.790 80,534 +0.60(+9.69%)
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.