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 (%)
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%)
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%)
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.