Contango Oil & Gas Company Common Stock Historical Stock Prices

MCF 
$11.94
*  
0.06
0.5%
Get MCF Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading MCF now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    MCF After Hours
 
 
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: 1 Year, From 23-MAY-2015 TO 23-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 11.59 12.20 11.69 11.94 115,996
05/23/2016 12.18 12.3 11.8 12 89,959
05/20/2016 12.07 12.42 11.8 12.33 155,902
05/19/2016 12.18 12.22 11.81 11.99 87,217
05/18/2016 12.45 12.705 12.2 12.38 105,736
05/17/2016 12.65 13.04 12.37 12.42 132,978
05/16/2016 12.98 13.34 12.59 12.75 161,894
05/13/2016 12.38 12.69 12.24 12.55 123,147
05/12/2016 12.41 13.01 12.26 12.54 315,533
05/11/2016 12.31 12.65 11.9701 12.48 174,447
05/10/2016 11.89 12.84 11.89 12.32 103,839
05/09/2016 12.28 12.35 11.29 11.93 82,302
05/06/2016 11.92 12.585 11.92 12.25 104,266
05/05/2016 12.25 12.615 11.87 12.13 83,360
05/04/2016 12.31 12.49 11.84 11.85 90,416
05/03/2016 12.09 12.44 11.7399 12.25 96,982
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
02/01/2016 6.11 6.19 5.74 6.03 207,125
01/29/2016 6.18 6.66 6.04 6.41 347,715
01/28/2016 6.02 6.49 5.907 6.17 197,060
01/27/2016 4.97 5.99 4.94 5.76 306,925
01/26/2016 4.57 5.015 4.51 4.97 115,082
01/25/2016 4.76 4.91 4.5 4.51 138,582
01/22/2016 4.9 4.93 4.5901 4.77 161,602
01/21/2016 4.13 4.65 4.13 4.46 110,966
01/20/2016 3.87 4.25 3.71 4.15 186,294
01/19/2016 4.28 4.36 3.95 4.03 195,393
01/15/2016 3.95 4.19 3.68 4.19 170,750
01/14/2016 4.1 4.32 3.95 4.15 147,164
01/13/2016 4.15 4.38 3.9 4.05 218,168
01/12/2016 4.27 4.32 3.96 4.11 138,324
01/11/2016 4.31 4.35 3.89 4.15 291,271
01/08/2016 5.07 5.2 4.455 4.5 454,009
01/07/2016 5.58 5.64 5.03 5.06 140,942
01/06/2016 6.16 6.17 5.67 5.71 136,095
01/05/2016 6.33 6.4 6.17 6.36 107,122
01/04/2016 6.4 6.53 6.05 6.4 141,743
12/31/2015 6.3 6.5 6.25 6.41 129,383
12/30/2015 6.13 6.43 6.1 6.31 110,551
12/29/2015 6.47 6.49 6.03 6.31 91,385
12/28/2015 6.31 6.4899 6.1 6.27 93,662
12/24/2015 6.73 6.73 6.24 6.36 121,727
12/23/2015 6.12 6.75 6.02 6.74 178,857
12/22/2015 5.79 6.07 5.73 5.94 132,716
12/21/2015 6.3 6.47 5.74 5.79 135,162
12/18/2015 6.23 6.3 6.06 6.08 267,029
12/17/2015 6.55 6.75 6.12 6.23 168,868
12/16/2015 6.84 6.99 6.42 6.5 162,078
12/15/2015 6.45 6.82 6.23 6.82 129,182
12/14/2015 6.6 6.88 6.18 6.3 182,927
12/11/2015 6.7 7.05 6.68 6.73 142,863
12/10/2015 6.7 7.05 6.52 7 106,588
12/09/2015 6.8 7.19 6.6 6.79 149,423
12/08/2015 6.45 6.99 6.45 6.77 201,969
12/07/2015 6.79 6.95 6.45 6.58 180,109
12/04/2015 7.23 7.23 6.87 7 115,966
12/03/2015 7.5 7.64 7.2701 7.31 98,172
12/02/2015 7.9 8 7.41 7.45 192,686
12/01/2015 7.78 8.14 7.6254 7.98 140,578
11/30/2015 8.01 8.3 7.69 7.71 257,304
11/27/2015 8.1 8.19 7.95 8.01 50,563
11/25/2015 7.89 8.27 7.65 8.2 89,174
11/24/2015 7.51 7.98 7.5 7.89 102,803
11/23/2015 7.5 7.74 7.15 7.44 75,578
11/20/2015 7.91 7.91 7.38 7.45 106,074
11/19/2015 8.28 8.35 7.63 7.86 102,403
11/18/2015 8.71 8.84 8.2075 8.35 125,415
11/17/2015 7.75 8.79 7.51 8.43 128,047
11/16/2015 7.97 8.17 7.54 7.73 204,883
11/13/2015 7.53 8.02 7.39 7.93 82,142
11/12/2015 7.87 8.27 7.51 7.57 69,215
11/11/2015 8.47 8.6 8 8.05 123,683
11/10/2015 8.15 8.61 8 8.41 79,881
11/09/2015 8.86 8.98 8.13 8.16 135,788
11/06/2015 7.8 8.85 7.8 8.79 117,418
11/05/2015 7.58 8.18 7.2701 7.93 128,245
11/04/2015 8.65 8.9052 7.4 7.61 245,093
11/03/2015 8.4 9.13 8.29 8.65 96,242
11/02/2015 7.59 8.51 7.45 8.42 82,893
10/30/2015 7.86 7.96 7.43 7.65 88,622
10/29/2015 7.65 7.98 7.65 7.85 77,485
10/28/2015 7.44 7.84 7.38 7.64 98,623
10/27/2015 7.71 7.71 7.15 7.41 100,420
10/26/2015 8.73 8.765 7.81 7.82 86,819
10/23/2015 8.99 9.15 8.57 8.8 57,928
10/22/2015 9.13 9.43 8.76 8.98 66,153
10/21/2015 9.57 9.69 8.96 9.03 65,219
10/20/2015 9.47 9.9 9.43 9.74 55,815
10/19/2015 9.7 9.7 9.29 9.47 68,433
10/16/2015 10.26 10.2999 9.59 9.81 71,494
10/15/2015 9.72 10.17 9.56 10.14 83,450
10/14/2015 9.64 9.91 9.54 9.74 109,852
10/13/2015 9.36 10.13 9.36 9.61 123,626
10/12/2015 10.19 10.19 9.26 9.47 73,747
10/09/2015 10.43 10.46 9.9 10.1 122,350
10/08/2015 9.55 10.31 9.48 10.3 114,153
10/07/2015 9.56 10.15 9.25 9.68 361,107
10/06/2015 8.81 9.63 8.61 9.41 173,165
10/05/2015 8.02 9 7.95 8.8 327,162
10/02/2015 7.16 7.91 7.12 7.89 202,093
10/01/2015 7.76 7.88 7.2 7.23 172,990
09/30/2015 7.92 7.92 7.51 7.6 126,998
09/29/2015 7.89 8.09 7.76 7.78 139,716
09/28/2015 8.08 8.12 7.82 7.84 186,460
09/25/2015 8.44 8.44 7.9 8.21 105,349
09/24/2015 8.06 8.49 7.95 8.41 98,383
09/23/2015 9.06 9.06 8.15 8.17 130,239
09/22/2015 8.835 9.2 8.75 9 112,803
09/21/2015 8.94 9.28 8.86 8.97 225,437
09/18/2015 9.21 9.23 8.62 8.88 440,548
09/17/2015 9.68 9.79 9.28 9.41 146,091
09/16/2015 9.48 9.97 9.42 9.67 162,036
09/15/2015 9.39 9.66 9.3 9.4 139,520
09/14/2015 9.16 9.52 8.94 9.42 164,340
09/11/2015 9.27 9.5499 9.1 9.25 123,810
09/10/2015 9.31 9.6 9.03 9.46 123,454
09/09/2015 9.53 9.75 9.14 9.27 117,388
09/08/2015 9.45 9.67 9.2 9.49 240,315
09/04/2015 9.27 9.6 9.18 9.42 110,621
09/03/2015 9.29 9.8 9.07 9.41 160,239
09/02/2015 9.21 9.33 8.72 9.24 154,568
09/01/2015 8.88 9.5 8.87 9.06 190,090
08/31/2015 8.85 9.39 8.36 9.31 292,190
08/28/2015 7.68 9.05 7.68 8.98 203,574
08/27/2015 6.97 7.76 6.94 7.71 256,325
08/26/2015 6.75 6.95 6.61 6.83 150,750
08/25/2015 7.15 7.19 6.6 6.68 170,620
08/24/2015 7.3 7.545 6.96 7 216,193
08/21/2015 7.03 7.8 7.03 7.69 193,873
08/20/2015 7.71 7.71 7.23 7.34 186,323
08/19/2015 7.69 7.8899 7.46 7.68 268,104
08/18/2015 7.67 8.01 7.52 7.76 136,903
08/17/2015 7.92 8 7.61 7.8 168,356
08/14/2015 7.87 8.25 7.87 7.98 194,513
08/13/2015 8.16 8.2 7.82 7.83 117,655
08/12/2015 7.11 8.25 7.11 8.22 476,358
08/11/2015 8.31 8.37 7.71 7.93 312,367
08/10/2015 8.15 8.53 7.83 8.52 338,705
08/07/2015 8.05 9.08 8 8.14 190,668
08/06/2015 8.65 8.93 8.33 8.81 233,991
08/05/2015 9.24 9.42 8.55 8.55 292,558
08/04/2015 9.19 9.5074 8.77 9.13 189,794
08/03/2015 8.99 9.41 8.72 9.14 189,975
07/31/2015 9.59 9.66 9.15 9.18 118,629
07/30/2015 9.74 9.95 9.53 9.6 237,829
07/29/2015 9.7 10.1 9.535 9.81 128,902
07/28/2015 9.41 9.75 9.03 9.7 154,109
07/27/2015 9.57 9.98 9.37 9.42 146,496
07/24/2015 10.02 10.02 9.42 9.77 214,728
07/23/2015 10.2 10.4 9.84 10.09 197,616
07/22/2015 10.21 10.27 10.03 10.26 192,047
07/21/2015 9.92 10.34 9.92 10.25 232,253
07/20/2015 10.51 10.51 9.81 9.87 202,077
07/17/2015 11.14 11.21 10.52 10.56 251,459
07/16/2015 11.56 11.7099 10.98 11.12 247,668
07/15/2015 11.75 11.97 11.34 11.43 193,526
07/14/2015 11.54 12.01 11.53 11.87 164,265
07/13/2015 11.51 11.8 11.39 11.56 238,345
07/10/2015 11.54 11.69 11.38 11.51 280,737
07/09/2015 11.99 12.11 11.56 11.56 220,026
07/08/2015 11.91 12.05 11.59 11.8 345,510
07/07/2015 11.86 12.24 11.5 11.98 216,943
07/06/2015 11.8 12.05 11.61 11.92 164,158
07/02/2015 11.95 12.13 11.82 12.07 123,546
07/01/2015 12.19 12.34 11.66 11.96 315,972
06/30/2015 12.21 12.418 12.07 12.27 149,688
06/29/2015 12.24 12.63 11.99 12.1 178,222
06/26/2015 12.54 12.83 12.25 12.57 503,099
06/25/2015 12.98 12.98 12.41 12.53 132,683
06/24/2015 13.13 13.22 12.88 12.89 248,070
06/23/2015 12.7 13.186 12.56 13.08 352,549
06/22/2015 12.15 13 11.8 12.74 406,529
06/19/2015 12.78 12.9 11.99 12.04 1,591,872
06/18/2015 13.06 13.23 12.6 12.85 358,030
06/17/2015 12.78 13.28 12.73 12.93 560,784
06/16/2015 11.48 12.73 11.461 12.73 290,176
06/15/2015 11.45 11.77 11.38 11.5 447,471
06/12/2015 11.66 11.71 11.32 11.43 155,515
06/11/2015 12.5 12.5 11.7 11.7 156,112
06/10/2015 12.92 13.11 12.41 12.45 171,693
06/09/2015 12.81 13.06 12.63 12.75 100,773
06/08/2015 12.41 12.86 12.31 12.71 150,492
06/05/2015 12.26 12.42 11.707 12.41 412,747
06/04/2015 13.63 13.63 12.26 12.28 311,507
06/03/2015 14.3 14.64 13.6 13.65 156,456
06/02/2015 13.58 15 13.58 14.23 220,176
06/01/2015 13.76 13.88 13.08 13.59 155,198
05/29/2015 14.15 14.34 13.72 13.78 145,092
05/28/2015 13.95 14.2499 13.8 14.15 104,377
05/27/2015 14.13 14.31 13.7 14.04 107,636
05/26/2015 14.7 14.88 14.12 14.15 134,378
*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?