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 (%)
Apr 30, 2015 24.85 25.41 24.12 25.07 192,670 +0.16(+0.64%)
Apr 29, 2015 22.16 25.09 21.81 24.91 245,196 +2.88(+13.07%)
Apr 28, 2015 21.65 22.30 21.65 22.03 96,857 +0.38(+1.76%)
Apr 27, 2015 21.99 22.15 21.51 21.65 132,413 -0.21(-0.96%)
Apr 24, 2015 21.48 22.26 21.00 21.86 142,457 +0.27(+1.25%)
Apr 23, 2015 20.45 21.63 20.45 21.59 158,917 +1.15(+5.63%)
Apr 22, 2015 20.57 21.08 20.01 20.44 115,308 -0.02(-0.10%)
Apr 21, 2015 21.79 21.79 20.42 20.46 197,209 -1.34(-6.15%)
Apr 20, 2015 21.94 22.32 21.74 21.80 94,014 -0.25(-1.13%)
Apr 17, 2015 22.59 22.88 21.53 22.05 141,272 -0.60(-2.65%)
Apr 16, 2015 23.56 23.62 22.65 22.65 128,467 -1.08(-4.55%)
Apr 15, 2015 22.98 23.82 22.68 23.73 238,760 +0.92(+4.03%)
Apr 14, 2015 22.31 22.90 21.83 22.81 160,264 +0.69(+3.12%)
Apr 13, 2015 22.88 22.89 22.05 22.12 67,482 -0.53(-2.34%)
Apr 10, 2015 22.89 22.89 22.21 22.65 92,642 -0.07(-0.31%)
Apr 09, 2015 22.72 22.89 22.72 22.72 71,111 +0.11(+0.49%)
Apr 08, 2015 23.53 23.59 22.48 22.61 155,341 -0.89(-3.79%)
Apr 07, 2015 23.16 23.93 22.53 23.50 169,689 +0.33(+1.42%)
Apr 06, 2015 23.06 23.27 22.50 23.17 125,143 +0.42(+1.85%)
Apr 02, 2015 22.15 22.75 22.75 22.75 152,000 +0.39(+1.74%)
Apr 01, 2015 22.08 22.97 22.02 22.36 127,385 +0.36(+1.64%)
Mar 31, 2015 21.65 22.38 21.63 22.00 109,670 +0.11(+0.50%)
Mar 30, 2015 22.09 22.38 21.50 21.89 124,338 +0.09(+0.41%)
Mar 27, 2015 22.49 22.83 21.66 21.80 97,820 -0.96(-4.22%)
Mar 26, 2015 22.37 23.06 22.30 22.76 213,545 +0.72(+3.27%)
Mar 25, 2015 22.50 22.55 21.63 22.04 284,152 -0.22(-0.99%)
Mar 24, 2015 20.98 22.33 20.82 22.26 302,064 +1.32(+6.30%)
Mar 23, 2015 21.35 22.34 20.94 20.94 213,088 -0.48(-2.24%)
Mar 20, 2015 21.00 21.78 20.99 21.42 423,487 +0.32(+1.52%)
Mar 19, 2015 21.62 21.92 21.06 21.10 135,817 -0.93(-4.22%)
Mar 18, 2015 21.01 22.30 20.25 22.03 277,277 +0.72(+3.38%)
Mar 17, 2015 21.96 22.78 20.83 21.31 182,754 -0.87(-3.92%)
Mar 16, 2015 22.46 22.87 22.08 22.18 250,047 -0.38(-1.68%)
Mar 13, 2015 22.09 22.65 21.89 22.56 154,145 +0.16(+0.71%)
Mar 12, 2015 22.22 22.69 22.17 22.40 182,084 +0.38(+1.73%)
Mar 11, 2015 21.66 22.11 21.50 22.02 150,788 +0.46(+2.13%)
Mar 10, 2015 21.54 21.90 21.29 21.56 128,938 -0.24(-1.10%)
Mar 09, 2015 21.88 22.38 21.64 21.80 184,323 +0.05(+0.23%)
Mar 06, 2015 21.49 22.05 21.38 21.75 236,470 +0.04(+0.18%)
Mar 05, 2015 21.43 21.74 21.16 21.71 213,605 +0.02(+0.09%)
Mar 04, 2015 20.94 21.69 20.51 21.69 362,028 +0.65(+3.09%)
Mar 03, 2015 23.00 23.05 20.93 21.04 256,635 -1.87(-8.16%)
Mar 02, 2015 23.55 23.78 22.52 22.91 182,888 -0.62(-2.63%)
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%)
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.