Contango Oil & Gas Company Common Stock Historical Stock Prices

MCF 
$12.26
*  
0.32
2.54%
Get MCF Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MCF now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    MCF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.18 13.09 12.09 12.26 104,965
05/02/2016 12.58 13.09 12.09 12.26 104,965
04/29/2016 12.56 12.86 12.03 12.58 117,195
04/28/2016 12.75 13 12.39 12.4 109,424
04/27/2016 12.75 13.0399 12.56 12.76 133,303
04/26/2016 12.51 12.7899 12.15 12.6 106,683
04/25/2016 12.61 12.65 12.15 12.43 151,137
04/22/2016 12.48 12.87 12.48 12.61 208,295
04/21/2016 12.84 13.05 12.21 12.34 89,191
04/20/2016 12.45 12.85 12.16 12.8 258,885
04/19/2016 12.14 13.1899 12.14 12.5 99,566
04/18/2016 11.27 12.46 10.62 12.1 130,393
04/15/2016 11.43 11.81 11.08 11.62 101,354
04/14/2016 11.8 11.83 11.35 11.61 106,625
04/13/2016 11.39 11.83 11.15 11.71 186,702
04/12/2016 11.4 11.7 11.18 11.48 295,781
04/11/2016 11.53 11.75 11.26 11.3 160,096
04/08/2016 11.34 11.55 11.17 11.38 185,471
04/07/2016 10.91 11.3872 10.8 11 84,512
04/06/2016 11.04 11.29 10.8 11.09 146,943
04/05/2016 10.97 11.235 10.52 10.82 131,789
04/04/2016 10.95 11.705 10.8674 11.1 105,464
04/01/2016 11.33 11.6 10.849 11.2 111,213
03/31/2016 11.05 11.79 11.05 11.79 205,873
03/30/2016 11.87 11.89 10.985 11.07 141,359
03/29/2016 11.12 11.6 11.12 11.5 186,004
03/28/2016 11.62 11.84 10.41 11.6 141,118
03/24/2016 11.3 12.04 11.05 11.84 108,095
03/23/2016 12.01 12.136 11.3 11.54 166,335
03/22/2016 11.55 12.84 11.55 12.31 189,809
03/21/2016 11.4 12.5 10.995 12.17 179,900
03/18/2016 10.98 11.69 10.5 11.47 364,565
03/17/2016 9.91 10.8899 9.52 10.69 148,811
03/16/2016 9.01 10 9.01 9.85 129,136
03/15/2016 8.99 9.17 8.48 9.14 118,887
03/14/2016 9.42 9.59 8.98 9.17 147,968
03/11/2016 8.7 9.34 8.7 9.26 130,211
03/10/2016 8.05 8.5299 7.83 8.46 103,786
03/09/2016 7.86 8.39 7.55 8.12 120,355
03/08/2016 7.89 7.89 7.51 7.65 151,755
03/07/2016 7.75 8.01 7.44 7.96 260,931
03/04/2016 7.1 7.96 6.97 7.35 365,958
03/03/2016 6.77 7.32 6.6124 6.97 167,650
03/02/2016 5.99 6.79 5.99 6.79 80,534
03/01/2016 6.2 6.47 5.74 6.19 58,713
02/29/2016 5.85 6.09 5.58 6.03 153,983
02/26/2016 5.39 5.89 5.33 5.69 78,025
02/25/2016 5.47 5.47 5.025 5.28 30,850
02/24/2016 5.01 5.47 5.01 5.44 79,309
02/23/2016 5.92 5.92 5.29 5.39 70,450
02/22/2016 5.68 5.95 5.67 5.9 94,431
02/19/2016 5.63 5.65 5.27 5.44 66,917
02/18/2016 6.35 6.36 5.725 5.79 50,778
02/17/2016 5.6 6.33 5.56 6.26 116,901
02/16/2016 5.98 5.98 5.34 5.59 99,879
02/12/2016 5.56 5.97 5.55 5.81 58,290
02/11/2016 5.55 5.71 5.19 5.57 92,069
02/10/2016 5.8 6.25 5.7 5.8 81,244
02/09/2016 6.15 6.15 5.59 5.8 164,273
02/08/2016 5.91 6.37 5.7 6.21 116,031
02/05/2016 6.44 6.51 6.09 6.16 113,805
02/04/2016 6.02 6.5 6.02 6.46 140,980
02/03/2016 5.72 5.99 5.5 5.96 118,224
02/02/2016 5.74 5.86 5.68 5.69 133,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?