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 (%)
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%)
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%)
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.