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 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%)
Mar 01, 2016 6.200 6.470 5.740 6.190 58,713 +0.16(+2.65%)
Feb 29, 2016 5.850 6.090 5.580 6.030 153,983 +0.34(+5.98%)
Feb 26, 2016 5.390 5.890 5.330 5.690 78,025 +0.41(+7.77%)
Feb 25, 2016 5.470 5.470 5.025 5.280 30,850 -0.16(-2.94%)
Feb 24, 2016 5.010 5.470 5.010 5.440 79,309 +0.05(+0.93%)
Feb 23, 2016 5.920 5.920 5.290 5.390 70,450 -0.51(-8.64%)
Feb 22, 2016 5.680 5.910 5.670 5.900 94,431 +0.46(+8.46%)
Feb 19, 2016 5.630 5.650 5.270 5.440 66,917 -0.35(-6.04%)
Feb 18, 2016 6.350 6.360 5.725 5.790 50,778 -0.47(-7.51%)
Feb 17, 2016 5.600 6.330 5.560 6.260 116,901 +0.67(+11.99%)
Feb 16, 2016 5.980 5.980 5.340 5.590 99,879 -0.22(-3.79%)
Feb 12, 2016 5.560 5.810 5.810 5.810 58,300 +0.24(+4.31%)
Feb 11, 2016 5.550 5.710 5.190 5.570 92,069 -0.23(-3.97%)
Feb 10, 2016 5.800 6.250 5.700 5.800 81,244 +0.00(+0.00%)
Feb 09, 2016 6.150 6.150 5.590 5.800 164,273 -0.41(-6.60%)
Feb 08, 2016 5.910 6.370 5.700 6.210 116,031 +0.05(+0.81%)
Feb 05, 2016 6.440 6.510 6.090 6.160 113,805 -0.30(-4.64%)
Feb 04, 2016 6.020 6.500 6.020 6.460 140,980 +0.50(+8.39%)
Feb 03, 2016 5.720 5.990 5.500 5.960 118,224 +0.27(+4.75%)
Feb 02, 2016 5.740 5.860 5.680 5.690 133,983 -0.34(-5.64%)
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.