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 30, 2015 8.010 8.300 7.690 7.710 271,837 -0.30(-3.75%)
Nov 27, 2015 8.100 8.190 7.950 8.010 50,563 -0.19(-2.32%)
Nov 25, 2015 7.890 8.200 8.200 8.200 89,200 +0.31(+3.93%)
Nov 24, 2015 7.510 7.980 7.500 7.890 102,803 +0.45(+6.05%)
Nov 23, 2015 7.500 7.740 7.150 7.440 75,578 -0.01(-0.13%)
Nov 20, 2015 7.910 7.910 7.380 7.450 106,074 -0.41(-5.22%)
Nov 19, 2015 8.280 8.350 7.630 7.860 102,403 -0.49(-5.87%)
Nov 18, 2015 8.710 8.840 8.207 8.350 125,415 -0.08(-0.95%)
Nov 17, 2015 7.750 8.790 7.510 8.430 128,047 +0.70(+9.06%)
Nov 16, 2015 7.970 8.170 7.540 7.730 204,883 -0.20(-2.52%)
Nov 13, 2015 7.530 8.020 7.390 7.930 82,142 +0.36(+4.76%)
Nov 12, 2015 7.870 8.270 7.510 7.570 69,215 -0.48(-5.96%)
Nov 11, 2015 8.470 8.600 8.000 8.050 123,683 -0.36(-4.28%)
Nov 10, 2015 8.150 8.610 8.000 8.410 79,881 +0.25(+3.06%)
Nov 09, 2015 8.860 8.980 8.130 8.160 135,788 -0.63(-7.17%)
Nov 06, 2015 7.800 8.850 7.800 8.790 117,418 +0.86(+10.84%)
Nov 05, 2015 7.580 8.180 7.270 7.930 128,245 +0.32(+4.20%)
Nov 04, 2015 8.650 8.905 7.400 7.610 245,093 -1.04(-12.02%)
Nov 03, 2015 8.400 9.110 8.290 8.650 96,242 +0.23(+2.73%)
Nov 02, 2015 7.590 8.510 7.450 8.420 82,893 +0.77(+10.07%)
Oct 30, 2015 7.860 7.960 7.430 7.650 88,622 -0.20(-2.55%)
Oct 29, 2015 7.650 7.980 7.650 7.850 77,485 +0.21(+2.75%)
Oct 28, 2015 7.440 7.840 7.380 7.640 98,623 +0.23(+3.10%)
Oct 27, 2015 7.710 7.710 7.150 7.410 100,420 -0.41(-5.24%)
Oct 26, 2015 8.730 8.765 7.810 7.820 86,819 -0.98(-11.14%)
Oct 23, 2015 8.990 9.150 8.570 8.800 57,928 -0.18(-2.00%)
Oct 22, 2015 9.130 9.430 8.760 8.980 66,153 -0.05(-0.55%)
Oct 21, 2015 9.570 9.690 8.960 9.030 65,219 -0.71(-7.29%)
Oct 20, 2015 9.470 9.900 9.430 9.740 55,815 +0.27(+2.85%)
Oct 19, 2015 9.700 9.700 9.290 9.470 68,433 -0.34(-3.47%)
Oct 16, 2015 10.26 10.30 9.590 9.810 71,494 -0.33(-3.25%)
Oct 15, 2015 9.720 10.17 9.560 10.14 83,450 +0.40(+4.11%)
Oct 14, 2015 9.640 9.910 9.540 9.740 109,852 +0.13(+1.35%)
Oct 13, 2015 9.360 10.13 9.360 9.610 123,626 +0.14(+1.48%)
Oct 12, 2015 10.19 10.19 9.260 9.470 73,747 -0.63(-6.24%)
Oct 09, 2015 10.43 10.46 9.900 10.10 122,350 -0.20(-1.94%)
Oct 08, 2015 9.550 10.31 9.480 10.30 114,153 +0.62(+6.40%)
Oct 07, 2015 9.560 10.15 9.250 9.680 361,107 +0.27(+2.87%)
Oct 06, 2015 8.810 9.630 8.610 9.410 173,165 +0.61(+6.93%)
Oct 05, 2015 8.020 9.000 7.950 8.800 327,162 +0.91(+11.53%)
Oct 02, 2015 7.160 7.910 7.120 7.890 202,093 +0.66(+9.13%)
Oct 01, 2015 7.760 7.880 7.200 7.230 172,990 -0.37(-4.87%)
Sep 30, 2015 7.920 7.920 7.510 7.600 126,998 -0.18(-2.31%)
Sep 29, 2015 7.890 8.090 7.760 7.780 139,716 -0.06(-0.77%)
Sep 28, 2015 8.080 8.120 7.820 7.840 186,460 -0.37(-4.51%)
Sep 25, 2015 8.440 8.440 7.900 8.210 105,349 -0.20(-2.38%)
Sep 24, 2015 8.060 8.490 7.950 8.410 98,383 +0.24(+2.94%)
Sep 23, 2015 9.060 9.060 8.150 8.170 130,239 -0.83(-9.22%)
Sep 22, 2015 8.835 9.200 8.750 9.000 112,803 +0.03(+0.33%)
Sep 21, 2015 8.940 9.280 8.860 8.970 225,437 +0.09(+1.01%)
Sep 18, 2015 9.210 9.230 8.620 8.880 440,548 -0.53(-5.63%)
Sep 17, 2015 9.680 9.790 9.280 9.410 146,091 -0.26(-2.69%)
Sep 16, 2015 9.480 9.970 9.420 9.670 162,036 +0.27(+2.87%)
Sep 15, 2015 9.390 9.660 9.300 9.400 139,520 -0.02(-0.21%)
Sep 14, 2015 9.160 9.520 8.940 9.420 164,340 +0.17(+1.84%)
Sep 11, 2015 9.270 9.550 9.100 9.250 123,810 -0.21(-2.22%)
Sep 10, 2015 9.310 9.600 9.030 9.460 123,454 +0.19(+2.05%)
Sep 09, 2015 9.530 9.750 9.140 9.270 117,388 -0.22(-2.32%)
Sep 08, 2015 9.450 9.670 9.200 9.490 240,315 +0.07(+0.74%)
Sep 04, 2015 9.270 9.420 9.420 9.420 110,600 +0.01(+0.11%)
Sep 03, 2015 9.290 9.800 9.070 9.410 160,239 +0.17(+1.84%)
Sep 02, 2015 9.210 9.330 8.720 9.240 154,568 +0.18(+1.99%)
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.