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 (%)
Nov 29, 2013 47.35 47.52 46.95 47.11 30,836 -0.20(-0.42%)
Nov 27, 2013 47.76 47.76 46.52 47.31 43,778 -0.77(-1.60%)
Nov 26, 2013 47.35 48.47 46.95 48.08 52,116 +0.85(+1.80%)
Nov 25, 2013 48.24 48.50 47.06 47.23 45,318 -1.21(-2.50%)
Nov 22, 2013 48.00 48.66 46.53 48.44 46,052 +0.51(+1.06%)
Nov 21, 2013 46.84 48.00 46.25 47.93 48,662 +1.46(+3.14%)
Nov 20, 2013 46.79 46.83 45.61 46.47 59,453 -0.02(-0.04%)
Nov 19, 2013 47.20 47.40 46.02 46.49 61,287 -0.71(-1.50%)
Nov 18, 2013 47.65 47.65 46.65 47.20 48,684 -0.38(-0.80%)
Nov 15, 2013 47.15 47.70 46.89 47.58 65,426 +0.45(+0.95%)
Nov 14, 2013 46.22 47.64 45.32 47.13 55,601 +0.86(+1.86%)
Nov 13, 2013 42.70 46.27 42.11 46.27 112,846 +3.47(+8.11%)
Nov 12, 2013 43.13 43.59 41.01 42.80 92,772 -0.11(-0.26%)
Nov 11, 2013 43.13 44.08 42.70 42.91 33,583 -0.38(-0.88%)
Nov 08, 2013 42.23 43.90 42.23 43.29 56,538 +1.23(+2.92%)
Nov 07, 2013 43.06 43.30 41.58 42.06 61,435 -0.84(-1.96%)
Nov 06, 2013 43.06 44.20 42.50 42.90 70,164 +0.22(+0.52%)
Nov 05, 2013 44.49 45.13 42.63 42.68 54,063 -2.10(-4.69%)
Nov 04, 2013 42.89 45.08 42.82 44.78 71,888 +1.38(+3.18%)
Nov 01, 2013 42.71 43.44 41.65 43.40 110,225 +0.55(+1.28%)
Oct 31, 2013 43.77 44.20 42.57 42.85 94,013 -0.91(-2.08%)
Oct 30, 2013 45.35 45.41 43.39 43.76 82,573 -1.55(-3.42%)
Oct 29, 2013 44.91 45.49 44.72 45.31 57,123 +0.41(+0.91%)
Oct 28, 2013 43.84 45.10 43.84 44.90 68,364 +0.31(+0.70%)
Oct 25, 2013 44.67 45.19 43.93 44.59 65,121 +0.24(+0.54%)
Oct 24, 2013 42.74 44.39 42.43 44.35 60,653 +1.41(+3.28%)
Oct 23, 2013 43.18 43.60 42.37 42.94 68,425 -0.66(-1.51%)
Oct 22, 2013 43.50 43.86 43.18 43.60 96,044 +0.46(+1.07%)
Oct 21, 2013 42.81 43.63 42.22 43.14 115,440 +0.16(+0.37%)
Oct 18, 2013 42.26 42.98 41.53 42.98 101,451 +1.37(+3.29%)
Oct 17, 2013 40.60 42.08 40.60 41.61 122,210 +0.91(+2.24%)
Oct 16, 2013 38.75 41.19 38.60 40.70 163,632 +1.96(+5.06%)
Oct 15, 2013 38.22 38.75 38.10 38.74 139,334 +0.53(+1.39%)
Oct 14, 2013 38.26 38.26 38.14 38.21 67,155 +0.01(+0.03%)
Oct 11, 2013 38.05 38.25 38.05 38.20 97,377 +0.01(+0.03%)
Oct 10, 2013 38.12 38.29 37.72 38.19 80,181 +0.50(+1.33%)
Oct 09, 2013 38.25 38.25 37.65 37.69 27,201 -0.32(-0.84%)
Oct 08, 2013 37.94 38.24 37.94 38.01 44,716 -0.14(-0.37%)
Oct 07, 2013 37.82 38.24 37.82 38.15 55,443 -0.09(-0.24%)
Oct 04, 2013 37.88 38.46 37.76 38.24 55,384 +0.30(+0.79%)
Oct 03, 2013 37.61 38.25 37.53 37.94 65,216 +0.15(+0.40%)
Oct 02, 2013 37.45 37.96 37.04 37.79 66,726 +0.04(+0.11%)
Oct 01, 2013 36.66 37.75 36.46 37.75 250,161 +1.00(+2.72%)
Sep 30, 2013 36.74 36.93 36.24 36.75 45,685 +0.05(+0.14%)
Sep 27, 2013 36.09 36.83 35.81 36.70 134,916 +0.25(+0.69%)
Sep 26, 2013 36.68 36.72 35.94 36.45 24,188 -0.35(-0.95%)
Sep 25, 2013 36.82 36.93 35.67 36.80 30,269 +0.05(+0.14%)
Sep 24, 2013 37.20 37.35 36.45 36.75 28,725 -0.49(-1.32%)
Sep 23, 2013 36.52 37.48 35.98 37.24 53,065 +0.42(+1.14%)
Sep 20, 2013 36.97 36.97 35.73 36.82 170,255 +0.22(+0.60%)
Sep 19, 2013 37.10 37.50 36.12 36.60 25,145 -0.49(-1.32%)
Sep 18, 2013 36.53 37.15 36.50 37.09 61,420 +0.58(+1.59%)
Sep 17, 2013 35.68 36.54 35.10 36.51 42,532 +0.66(+1.84%)
Sep 16, 2013 37.06 36.40 35.56 35.85 58,382 -0.55(-1.51%)
Sep 13, 2013 36.50 36.97 36.17 36.40 10,201 +0.00(+0.00%)
Sep 12, 2013 37.00 37.05 36.23 36.40 29,144 -0.49(-1.33%)
Sep 11, 2013 37.04 37.20 36.55 36.89 18,200 -0.23(-0.62%)
Sep 10, 2013 37.02 37.50 36.67 37.12 41,569 +0.25(+0.68%)
Sep 09, 2013 36.25 36.94 36.23 36.87 28,445 +0.48(+1.32%)
Sep 06, 2013 36.62 36.93 36.09 36.39 22,175 -0.06(-0.16%)
Sep 05, 2013 36.74 36.95 36.15 36.45 27,179 -0.24(-0.65%)
Sep 04, 2013 35.75 36.74 35.75 36.69 36,183 +0.85(+2.37%)
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.