Contango Oil & Gas Company Historical Stock Prices

MCF 
$35.3
*  
0.45
1.26%
Get MCF Alerts
*Delayed - data as of Sep. 22, 2014 14:27 ET  -  Find a broker to begin trading MCF now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    MCF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:27  35.39  35.73  34.74  35.30 145,319
09/19/2014 36.2 36.2 35.15 35.75 405,677
09/18/2014 36.64 36.87 35.64 35.98 149,481
09/17/2014 36.66 37.19 36.32 36.75 211,544
09/16/2014 36.67 37.32 36.67 36.68 78,794
09/15/2014 37.37 37.55 36.64 36.78 148,056
09/12/2014 38.14 38.28 37.12 37.43 92,274
09/11/2014 37.45 38.5 37.26 38.08 91,522
09/10/2014 36.99 37.874 36.59 37.78 62,437
09/09/2014 36.79 37.72 36 37.23 126,535
09/08/2014 38.07 38.07 36.62 36.96 137,720
09/05/2014 37.87 38.39 37.3 38.32 62,992
09/04/2014 38.81 39.06 37.62 38.06 176,201
09/03/2014 39.15 39.5 38.66 38.81 73,974
09/02/2014 39.6 39.67 38.62 38.86 100,614
08/29/2014 39.77 39.89 39.07 39.62 87,217
08/28/2014 39.91 40.22 39.29 39.64 81,091
08/27/2014 41.17 41.24 39.961 40.13 63,822
08/26/2014 40.75 41.43 40.27 41 165,390
08/25/2014 39.39 40.69 39.31 40.63 158,963
08/22/2014 39.23 39.66 38.62 39.39 88,271
08/21/2014 38.34 39.38 37.85 39.2 164,751
08/20/2014 38.26 38.65 37.7 38.42 120,469
08/19/2014 38.45 39.17 38.22 38.35 80,768
08/18/2014 39.38 39.38 38.1 38.53 109,659
08/15/2014 40.15 40.15 39.12 39.27 124,122
08/14/2014 40.15 40.17 38.98 39.68 181,372
08/13/2014 40.18 40.22 39.55 40.18 161,119
08/12/2014 41.54 41.54 37.56 40 453,010
08/11/2014 40.7 41.73 40.43 41.69 407,337
08/08/2014 39.93 41.11 39.88 40.71 230,544
08/07/2014 40.33 40.97 39.13 40.09 104,711
08/06/2014 39.2 40.58 38.75 40.11 78,665
08/05/2014 40.49 40.95 38.82 39.35 94,381
08/04/2014 39.7 41.0235 39.26 40.79 91,676
08/01/2014 40.28 40.41 39.19 39.61 108,745
07/31/2014 40.38 41 39.75 40.23 181,786
07/30/2014 41.2 41.544 40.63 40.95 97,057
07/29/2014 40.42 41.25 40.208 40.97 118,915
07/28/2014 40.56 40.768 40.09 40.49 91,711
07/25/2014 40.43 40.91 39.99 40.61 78,782
07/24/2014 41.1 41.1 40.41 40.72 55,217
07/23/2014 40.13 41.06 39.73 41.03 61,092
07/22/2014 38.02 40.5 38.02 40.17 71,210
07/21/2014 38.71 39.26 38.36 39.2 76,072
07/18/2014 38.76 39.28 38.33 38.98 81,045
07/17/2014 39.88 40.69 38.79 39 94,744
07/16/2014 39.82 40.33 38.81 40.06 86,693
07/15/2014 40.38 40.42 38.8 39.5 122,229
07/14/2014 40.45 40.985 40.1 40.6 82,824
07/11/2014 40.75 41.29 40 40.07 86,898
07/10/2014 41.5 41.75 40.66 40.85 110,354
07/09/2014 41.87 42.53 41.48 42.39 73,261
07/08/2014 41.19 42.14 40.5 41.81 206,725
07/07/2014 42.33 42.33 41.12 41.15 117,841
07/03/2014 42.53 42.98 42.264 42.61 42,379
07/02/2014 42.85 42.85 41.65 42.36 115,366
07/01/2014 42.33 42.78 41.7401 42.37 181,578
06/30/2014 41.82 42.41 41.67 42.31 99,056
06/27/2014 41.77 42.43 41.68 41.68 343,836
06/26/2014 42.71 42.715 41.52 42.07 84,597
06/25/2014 41.44 42.82 41.43 42.63 115,797
06/24/2014 42.89 43.04 41.5 41.82 210,316
06/23/2014 42.8 43.4 42.44 43.05 135,049
06/20/2014 42.63 42.85 42.155 42.85 528,972
06/19/2014 42.49 42.8 42.23 42.67 103,917
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?