Contango Oil & Gas Company Historical Stock Prices

MCF 
$40.61
*  
0.11
0.27%
Get MCF Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading MCF now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.49  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
06/18/2014 42.23 42.54 42.01 42.45 69,015
06/17/2014 42.12 42.74 41.574 42.28 107,720
06/16/2014 41.75 42.7199 41.53 42.46 164,378
06/13/2014 42.2 42.2675 41.1 41.75 99,071
06/12/2014 41.52 42.81 41.4 41.95 111,954
06/11/2014 41.95 41.98 41.15 41.43 71,873
06/10/2014 41.33 42.09 41.02 41.98 78,694
06/09/2014 41.38 42.285 41.1 41.54 87,456
06/06/2014 40.93 41.68 40.43 41.51 93,853
06/05/2014 40.01 40.74 39.08 40.67 88,181
06/04/2014 39.81 40.08 39.41 39.91 92,109
06/03/2014 39.74 40.36 39.52 40.15 230,421
06/02/2014 42.47 42.62 39.67 39.79 135,685
05/30/2014 43.6 43.71 42.69 42.99 37,867
05/29/2014 43 43.9 42.52 43.73 60,216
05/28/2014 43.11 43.6299 42.28 43.3 78,661
05/27/2014 42.2 43.4 42 43.38 72,095
05/23/2014 42.5 43.03 40.5 42.12 641,008
05/22/2014 43.2 44.38 42.37 42.5 53,747
05/21/2014 42.38 43.24 42.31 42.97 77,988
05/20/2014 42.01 42.22 41.37 42.1 120,115
05/19/2014 41.3 42.55 41.25 42.08 67,098
05/16/2014 41.63 42.24 40.85 41.59 64,746
05/15/2014 42.45 42.45 40.77 41.73 96,948
05/14/2014 44.34 44.75 42.54 42.64 55,429
05/13/2014 45.81 46.25 43.11 44.26 186,725
05/12/2014 45.29 46.04 45 45.79 89,498
05/09/2014 45.24 46.38 44.93 45.2 85,003
05/08/2014 47.12 48 45.485 45.58 97,302
05/07/2014 46.99 48 46.06 47.33 78,561
05/06/2014 47.2 47.78 46.71 46.74 81,535
05/05/2014 46.72 47.82 46.65 47.21 78,176
05/02/2014 47.48 48.08 46.805 47.2 50,636
05/01/2014 47.83 48 46.65 47.49 88,050
04/30/2014 46.07 48.04 45.38 48.04 105,627
04/29/2014 46.15 47.615 46.02 47.08 54,930
04/28/2014 47.07 47.46 44.99 45.71 100,138
04/25/2014 47.58 47.84 46.332 46.67 58,258
04/24/2014 48.54 48.8499 47.68 47.92 65,503
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?