Contango Oil & Gas Company Historical Stock Prices

MCF 
$9.31
*  
0.33
3.67%
Get MCF Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

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  8.82  9.39  8.36  9.31 292,090
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
05/22/2015 14.95 15.298 14.44 14.91 185,168
05/21/2015 15.3 15.79 14.91 15.3 156,726
05/20/2015 15.11 15.285 14.62 15.21 185,005
05/19/2015 16.86 16.86 15.015 15.02 253,242
05/18/2015 16.5 17.06 16.35 16.98 131,921
05/15/2015 16.36 16.97 16.03 16.52 169,920
05/14/2015 17.05 17.56 16.34 16.38 193,710
05/13/2015 18.71 19.1 16.94 16.98 236,953
05/12/2015 18.38 19.69 18.28 18.65 214,994
05/11/2015 20.9 20.91 18.22 18.57 233,980
05/08/2015 21.02 21.08 18.73 20.88 261,527
05/07/2015 20.5 20.91 20.26 20.74 149,244
05/06/2015 21.04 21.09 20.05 20.46 201,137
05/05/2015 21.59 22.27 20.68 20.74 143,722
05/04/2015 22.52 22.67 21.32 21.4 149,068
05/01/2015 24.78 25.26 22.59 22.63 140,603
04/30/2015 24.85 25.41 24.12 25.07 192,670
04/29/2015 22.16 25.09 21.8105 24.91 245,196
04/28/2015 21.65 22.3 21.65 22.03 96,857
04/27/2015 21.99 22.15 21.51 21.65 132,413
04/24/2015 21.48 22.26 21 21.86 142,457
04/23/2015 20.45 21.63 20.45 21.59 158,917
04/22/2015 20.57 21.08 20.0101 20.44 115,308
04/21/2015 21.79 21.79 20.42 20.46 197,209
04/20/2015 21.94 22.32 21.74 21.8 94,014
04/17/2015 22.59 22.88 21.53 22.05 141,272
04/16/2015 23.56 23.625 22.65 22.65 128,467
04/15/2015 22.98 23.82 22.68 23.73 238,760
04/14/2015 22.31 22.9 21.83 22.81 160,264
04/13/2015 22.88 22.8888 22.05 22.12 67,482
04/10/2015 22.89 22.89 22.21 22.65 92,642
04/09/2015 22.72 22.89 22.12 22.72 71,111
04/08/2015 23.53 23.595 22.48 22.61 155,341
04/07/2015 23.16 23.93 22.53 23.5 169,689
04/06/2015 23.06 23.27 22.5 23.17 125,143
04/02/2015 22.15 23.2 22.07 22.75 152,029
04/01/2015 22.08 22.97 22.02 22.36 127,385
03/31/2015 21.65 22.38 21.63 22 109,670
03/30/2015 22.09 22.384 21.5 21.89 124,338
03/27/2015 22.49 22.83 21.66 21.8 97,820
03/26/2015 22.37 23.06 22.3 22.76 213,545
03/25/2015 22.5 22.55 21.63 22.04 284,152
03/24/2015 20.98 22.33 20.82 22.26 301,497
03/23/2015 21.35 22.34 20.93 20.94 213,088
03/20/2015 21 21.78 20.99 21.42 423,487
03/19/2015 21.62 21.92 21.06 21.1 135,241
03/18/2015 21.01 22.3 20.25 22.03 277,277
03/17/2015 21.96 22.78 20.83 21.31 182,754
03/16/2015 22.46 22.87 22.08 22.18 250,047
03/13/2015 22.09 22.65 21.894 22.56 154,145
03/12/2015 22.22 22.69 22.17 22.4 182,084
03/11/2015 21.66 22.11 21.5 22.02 150,788
03/10/2015 21.54 21.9 21.29 21.56 128,938
03/09/2015 21.88 22.38 21.64 21.8 184,323
03/06/2015 21.49 22.05 21.38 21.75 236,470
03/05/2015 21.43 21.74 21.155 21.71 213,605
03/04/2015 20.94 21.69 20.51 21.69 362,028
03/03/2015 23 23.05 20.93 21.04 256,635
03/02/2015 23.55 23.78 22.52 22.91 182,888
02/27/2015 24.26 24.59 23.17 23.53 154,230
02/26/2015 25.33 25.38 23.9 24.34 166,918
02/25/2015 24.51 25.52 24.29 25.49 104,754
02/24/2015 25.49 25.57 24.41 24.59 102,936
02/23/2015 25.07 25.69 24.15 25.2 142,476
02/20/2015 26.74 26.74 25.04 25.37 163,639
02/19/2015 26.47 27.29 25.22 26.67 194,806
02/18/2015 29.92 30.03 26.85 27.09 250,704
02/17/2015 30.45 30.7 29.61 30.46 79,071
02/13/2015 29.71 30.88 29.27 30.56 166,623
02/12/2015 28.97 31.13 28.97 29.4 443,155
02/11/2015 28.07 29.33 26.89 28.55 194,764
02/10/2015 28.7 28.95 27.1 28.15 220,797
02/09/2015 29.4 30.72 29.005 29.17 204,911
02/06/2015 29.79 30.37 28.99 29.84 117,605
02/05/2015 29.81 30.96 29.4 29.47 150,080
02/04/2015 31.19 32.23 28.99 30.13 175,785
02/03/2015 32.64 33.17 30.9 31.89 208,633
02/02/2015 30.5 32.15 30.04 32.01 180,454
01/30/2015 29.42 30.73 28.98 30.07 156,613
01/29/2015 29.29 30.35 27.54 29.91 227,312
01/28/2015 29.8 30.968 28.59 29 212,699
01/27/2015 29.01 30.69 28.8 30 110,794
01/26/2015 28.57 29.81 28.01 29.19 113,436
01/23/2015 28.04 29.75 28.04 28.85 200,130
01/22/2015 28.02 28.14 26.7 28 113,843
01/21/2015 26.73 28.26 26.73 27.63 160,650
01/20/2015 27.54 27.54 25.9 26.54 127,630
01/16/2015 26.7 28.08 26.585 27.9 155,058
01/15/2015 28.88 28.88 26.54 26.68 106,620
01/14/2015 25.9 28.61 25.69 28.39 163,221
01/13/2015 25.51 26.39 24.57 26.15 312,548
01/12/2015 25.89 25.89 24.18 25.28 315,974
01/09/2015 26.12 26.59 25.11 26.03 126,778
01/08/2015 25.95 26.8671 25.35 26.04 397,364
01/07/2015 27.34 27.5 25.44 25.59 144,921
01/06/2015 28.13 28.25 26.32 27.06 199,138
01/05/2015 29.19 29.19 27.71 28.07 137,514
01/02/2015 29.08 29.97 28.29 29.69 125,814
12/31/2014 30.17 30.52 28.86 29.24 368,630
12/30/2014 31.15 31.34 30.11 30.43 145,691
12/29/2014 31.72 32.45 31.06 31.35 83,209
12/26/2014 32.49 32.49 31.5 31.77 96,116
12/24/2014 32.85 32.85 31.33 32.1 59,091
12/23/2014 32.05 32.6275 31.7 32.43 146,102
12/22/2014 32.45 32.45 30.99 31.62 121,721
12/19/2014 30.97 33.34 30.1 32.75 475,332
12/18/2014 32.84 33.74 30.27 30.84 255,616
12/17/2014 29.6 33.35 28.8 31.6 267,521
12/16/2014 28.43 31.4 28.15 29.4 220,753
12/15/2014 29.34 29.76 28.33 28.53 187,980
12/12/2014 28.25 30.12 28.07 29.01 136,724
12/11/2014 29.42 30.93 28.76 29.11 169,461
12/10/2014 30.64 30.64 28.52 29.13 164,989
12/09/2014 29.8 31.63 29.41 31.14 301,567
12/08/2014 31.95 31.95 29.84 29.95 160,768
12/05/2014 32.45 33 31.68 32.06 213,375
12/04/2014 33.27 33.9 32.46 32.78 176,604
12/03/2014 33 34.66 33 34.03 283,088
12/02/2014 34.98 36.42 33.5 33.64 358,792
12/01/2014 33.92 35.23 32.55 34.99 318,147
11/28/2014 35.6 36.13 33.63 33.81 294,970
11/26/2014 38.15 38.41 37.04 37.25 354,445
11/25/2014 37.49 38.2 36.58 37.5 312,804
11/24/2014 37.6 37.9 36.75 37.28 280,479
11/21/2014 37.5 37.88 36.73 37.55 222,622
11/20/2014 35.96 37.01 35.96 36.63 202,675
11/19/2014 35.86 36.85 34.94 36 274,390
11/18/2014 35.36 36.6 34.934 35.77 270,999
11/17/2014 36.88 36.88 34.98 35.29 187,072
11/14/2014 36.5 37.4 36.36 37.01 287,226
11/13/2014 37.18 37.3 35.9 36.5 308,131
11/12/2014 37.57 38.48 36.95 37.24 223,906
11/11/2014 36.6 38.8 36 37.99 237,228
11/10/2014 38.33 38.96 35.98 36.78 278,279
11/07/2014 36.4 38.472 36.04 38.29 241,304
11/06/2014 36.47 37.11 35.06 36.32 181,273
11/05/2014 33.43 36.62 33.01 36.45 264,109
11/04/2014 34.28 34.67 32.91 33 221,709
11/03/2014 37.45 37.99 34.28 34.71 173,665
10/31/2014 35.39 36.63 33.3 36.57 178,023
10/30/2014 36.04 36.32 34.18 35.71 115,186
10/29/2014 36.15 37.92 35.99 36.38 154,261
10/28/2014 33.72 35.96 33.43 35.92 149,395
10/27/2014 33.83 33.83 32.104 33.35 167,541
10/24/2014 34.1 34.72 33.23 34.53 131,387
10/23/2014 33.33 35.05 32.86 34.12 124,794
10/22/2014 35.48 36.45 32.735 32.9 268,362
10/21/2014 33.8 35.19 33.8 34.72 157,686
10/20/2014 33.53 34.12 32.48 33.47 153,307
10/17/2014 36.13 36.25 33.41 33.48 283,207
10/16/2014 33.44 36.13 33.31 35.66 326,694
10/15/2014 31.85 34.18 30.97 34 350,929
10/14/2014 31.74 32.94 30.485 32.31 324,084
10/13/2014 32.2 32.66 29.8 31.56 376,143
10/10/2014 33.75 34.08 31.81 32.29 242,590
10/09/2014 33.29 33.29 32.12 32.4 341,414
10/08/2014 32.61 33.5 31.77 33.35 190,345
10/07/2014 32.72 33.5 32.37 32.81 196,246
10/06/2014 32.43 33.59 32.25 33.05 160,856
10/03/2014 32.46 32.81 31.85 32.4 234,305
10/02/2014 31.79 32.36 31.01 32.17 323,957
10/01/2014 33.1 33.63 31.52 31.94 249,133
09/30/2014 34.36 34.7499 32.8 33.24 397,880
09/29/2014 33.75 34.42 33.61 34.28 170,376
09/26/2014 34.53 34.82 33.84 34.3 147,376
09/25/2014 35.37 35.5 34.39 34.6 99,942
09/24/2014 35.08 35.91 34.37 35.7 138,147
09/23/2014 35 35.91 34.56 35.02 178,221
09/22/2014 35.39 35.73 34.74 35.19 178,558
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
*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?