Contango Oil & Gas Company Historical Stock Prices

MCF 
$32.1
*  
0.33
1.02%
Get MCF Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.84  32.85  31.33  32.10 59,091
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
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
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
04/23/2014 47.99 48.875 47.81 48.3 57,406
04/22/2014 48.47 48.66 47.71 48.15 64,579
04/21/2014 48.04 48.8 47.33 48.53 73,080
04/17/2014 47.62 48.63 47.55 48.17 86,855
04/16/2014 47.84 48.27 47.28 47.7 128,474
04/15/2014 47.42 47.9 46.76 47.5 91,546
04/14/2014 47.44 47.636 46.83 47.41 97,599
04/11/2014 46.77 47.79 46.64 46.79 55,224
04/10/2014 47.8 47.87 46.45 47.26 81,040
04/09/2014 48.44 48.48 47.75 47.98 64,507
04/08/2014 47.36 48.94 47.36 48.18 92,789
04/07/2014 47.39 48.08 46.58 47.27 63,447
04/04/2014 48.73 49.2775 47.05 47.42 51,769
04/03/2014 48.43 48.85 47.871 48.44 46,758
04/02/2014 47.67 48.9 47.1501 48.48 44,765
04/01/2014 47.74 48.38 46.8 47.68 62,679
03/31/2014 47.03 48.07 46.6 47.74 74,269
03/28/2014 46.64 47.55 46.38 46.78 85,870
03/27/2014 47.11 47.61 46.41 46.69 87,465
03/26/2014 48.62 48.62 47 47.21 67,192
03/25/2014 48.5 48.81 47.9 48.28 78,246
03/24/2014 47.41 48.32 46.91 47.95 102,673
03/21/2014 48.94 49.35 47.04 47.04 291,616
03/20/2014 47.5 48.93 46.75 48.87 88,965
03/19/2014 47.9 48.24 47.28 47.77 66,606
03/18/2014 47.56 48.42 47.5301 48.01 56,228
03/17/2014 46.8 48.61 46.16 47.68 82,400
03/14/2014 46.33 47.45 45.73 46.5 69,717
03/13/2014 47.7 47.7 45.7 46.46 71,009
03/12/2014 47.14 47.92 46.67 47.33 76,865
03/11/2014 49.52 50 47.22 47.24 111,340
03/10/2014 48.42 49.66 48.04 49.42 107,507
03/07/2014 49.29 49.35 48.03 48.27 28,601
03/06/2014 49.97 50.1 48.45 48.87 59,736
03/05/2014 49.24 50.098 48.96 49.82 73,021
03/04/2014 48.87 50.44 48 49.35 215,985
03/03/2014 47.42 48.55 47.4 48.05 86,447
02/28/2014 46.98 47.66 46.18 47.42 70,178
02/27/2014 45.88 46.93 45.47 46.82 51,661
02/26/2014 47.5 47.5 45.82 46.2 77,815
02/25/2014 48.44 48.61 47.45 47.65 124,481
02/24/2014 47.31 49.16 46.98 48.55 108,866
02/21/2014 46.7 47.62 45.76 47.38 75,935
02/20/2014 44.72 46.65 44.72 46.4 67,495
02/19/2014 45.48 45.97 44.96 45.23 37,698
02/18/2014 44.6 45.92 44.6 45.74 57,646
02/14/2014 44.18 45.02 43.97 44.34 48,454
02/13/2014 42.5 44.39 42.14 44.09 49,615
02/12/2014 41.95 43.68 41.67 42.95 48,653
02/11/2014 40.85 41.95 40.4 41.71 25,936
02/10/2014 41.14 41.28 40.43 40.85 58,281
02/07/2014 41.66 41.94 40.93 41.79 37,662
02/06/2014 41.55 42.42 41.5 41.59 43,997
02/05/2014 41.56 42.099 40.4 41.35 55,184
02/04/2014 41.03 42.44 40.45 41.37 60,967
02/03/2014 41.78 42.475 40.09 40.62 71,874
01/31/2014 42.25 43.12 41.55 41.96 55,366
01/30/2014 42.79 43.48 42.4 42.9 47,713
01/29/2014 43.06 43.586 42.2746 42.53 71,984
01/28/2014 43.6 44.15 43.02 43.62 73,483
01/27/2014 44.35 44.59 43.17 43.45 72,272
01/24/2014 45.17 45.2899 44.24 44.39 53,553
01/23/2014 47.5 47.725 45.24 45.6 63,505
01/22/2014 44.96 47.44 44.6501 46.7 89,536
01/21/2014 45.26 46.12 44.2601 45.08 93,263
01/17/2014 45.68 46.24 44.411 45.25 73,591
01/16/2014 45.01 46.09 44.611 45.62 57,403
01/15/2014 46.4 47.07 45.24 45.27 65,865
01/14/2014 45.88 46.69 45.39 46.46 60,038
01/13/2014 47 47 45.13 45.52 145,159
01/10/2014 46.43 46.99 45.78 46.74 83,235
01/09/2014 47.13 47.3 45.55 46.3 93,454
01/08/2014 46.49 47.68 45.98 46.85 280,984
01/07/2014 45.91 47.63 45.87 46.7 95,654
01/06/2014 45.35 47.15 44.82 45.88 128,344
01/03/2014 45.88 46.3 44.5305 45.57 71,062
01/02/2014 47.02 47.48 44.6104 45.99 103,962
12/31/2013 47.31 47.84 46.215 47.26 63,182
12/30/2013 47.75 48.8 46.71 47.08 83,296
12/27/2013 46.73 47.83 46.12 47.83 84,127
12/26/2013 46.63 46.78 45.94 46.44 60,101
12/24/2013 45.91 47 45.36 46.46 54,259
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?