Quantcast

Contango Oil & Gas Company Common Stock Historical Stock Prices

MCF 
$3.1
*  
0.02
0.64%
Get MCF Alerts
*Delayed - data as of Apr. 22, 2019 11:18 ET  -  Find a broker to begin trading MCF now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    MCF Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
11:18 3.19 3.25 3.10 3.10 29,057
04/18/2019 3.16 3.24 3.1 3.12 85,969
04/17/2019 3.18 3.26 3.15 3.17 42,055
04/16/2019 3.26 3.26 3.17 3.18 40,975
04/15/2019 3.2 3.29 3.14 3.25 32,322
04/12/2019 3.35 3.41 3.21 3.22 50,848
04/11/2019 3.29 3.29 3.15 3.25 62,055
04/10/2019 3.21 3.35 3.2039 3.3 45,867
04/09/2019 3.28 3.37 3.15 3.21 162,252
04/08/2019 3.36 3.37 3.23 3.3 78,175
04/05/2019 3.33 3.36 3.23 3.33 35,404
04/04/2019 3.35 3.36 3.25 3.29 41,184
04/03/2019 3.21 3.39 3.21 3.34 117,497
04/02/2019 3.25 3.44 3.15 3.21 213,704
04/01/2019 3.17 3.25 3.15 3.19 78,254
03/29/2019 3.33 3.34 3.15 3.15 67,138
03/28/2019 3.196 3.26 3.07 3.23 76,842
03/27/2019 3.26 3.31 3.03 3.21 153,982
03/26/2019 3.42 3.47 3.13 3.23 352,460
03/25/2019 3.39 3.48 3.37 3.41 67,786
03/22/2019 3.48 3.53 3.4 3.44 74,356
03/21/2019 3.64 3.72 3.53 3.55 97,557
03/20/2019 3.37 3.67 3.37 3.64 204,001
03/19/2019 3.5 3.52 3.35 3.43 108,704
03/18/2019 3.36 3.64 3.36 3.6 59,921
03/15/2019 3.42 3.45 3.33 3.35 206,436
03/14/2019 3.46 3.51 3.3 3.44 41,338
03/13/2019 3.38 3.6 3.36 3.44 135,663
03/12/2019 3.25 3.4 3.25 3.36 49,112
03/11/2019 3.2 3.2769 3.15 3.23 45,883
03/08/2019 3.23 3.27 3.16 3.2 64,063
03/07/2019 3.51 3.53 3.26 3.27 272,501
03/06/2019 3.54 3.54 3.45 3.51 118,151
03/05/2019 3.55 3.6 3.4875 3.58 198,872
03/04/2019 3.53 3.6 3.43 3.55 139,921
03/01/2019 3.4 3.5 3.33 3.5 149,461
02/28/2019 3.41 3.45 3.31 3.39 187,042
02/27/2019 3.32 3.52 3.29 3.41 167,667
02/26/2019 3.53 3.55 3.33 3.33 199,153
02/25/2019 3.45 3.565 3.359 3.54 149,503
02/22/2019 3.73 3.738 3.3985 3.43 235,050
02/21/2019 3.81 3.9 3.71 3.73 48,552
02/20/2019 3.75 3.9 3.75 3.8 106,189
02/19/2019 3.94 4.04 3.82 3.83 186,309
02/15/2019 3.91 4.05 3.85 3.95 207,389
02/14/2019 3.85 3.99 3.77 3.9 124,278
02/13/2019 3.73 3.96 3.73 3.85 202,839
02/12/2019 3.73 3.86 3.67 3.73 106,262
02/11/2019 3.59 3.76 3.5577 3.74 71,706
02/08/2019 3.65 3.78 3.58 3.6 43,072
02/07/2019 3.72 3.72 3.51 3.65 88,616
02/06/2019 3.65 3.76 3.641 3.74 32,848
02/05/2019 3.85 3.89 3.64 3.71 40,158
02/04/2019 3.67 3.855 3.67 3.85 78,761
02/01/2019 3.8 3.86 3.63 3.76 88,426
01/31/2019 3.78 3.82 3.66 3.78 41,100
01/30/2019 3.46 3.75 3.46 3.75 64,908
01/29/2019 3.53 3.64 3.41 3.45 61,858
01/28/2019 3.61 3.63 3.45 3.51 115,751
01/25/2019 3.69 3.75 3.64 3.69 58,239
01/24/2019 3.59 3.65 3.45 3.62 95,021
01/23/2019 3.68 3.73 3.46 3.53 78,288
01/22/2019 3.86 3.86 3.62 3.66 145,167
01/18/2019 3.87 3.93 3.85 3.93 80,091
*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?



Smart Portfolio