MCF Historical Prices | Contango Oil & Gas Company Comm Stock

Dow

0.63% Nasdaq

0.46%

Contango Oil & Gas Company (MCF)

-NYSE MKT

37.89 0.12(0.32%) 12:03PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	37.71	38.09	37.10	37.77	28,000	37.77
May 20, 2013	36.87	38.10	36.75	37.90	54,700	37.90
May 17, 2013	37.25	37.44	36.79	37.09	61,400	37.09
May 16, 2013	37.00	37.54	36.79	37.09	33,500	37.09
May 15, 2013	37.80	37.88	36.83	37.11	89,300	37.11
May 14, 2013	36.85	38.10	36.85	38.00	56,300	38.00
May 13, 2013	38.00	38.10	37.70	38.00	36,000	38.00
May 10, 2013	36.99	38.54	36.99	38.15	98,700	38.15
May 9, 2013	38.16	38.33	37.77	38.10	81,500	38.10
May 8, 2013	38.57	38.57	37.91	38.29	73,000	38.29
May 7, 2013	38.22	38.70	38.15	38.59	72,200	38.59
May 6, 2013	39.18	39.18	37.89	38.41	59,700	38.41
May 3, 2013	39.00	39.91	38.80	39.01	84,400	39.01
May 2, 2013	37.50	39.07	37.50	38.55	39,600	38.55
May 1, 2013	37.60	37.99	37.28	37.53	117,700	37.53
Apr 30, 2013	37.78	38.19	37.26	37.62	91,800	37.62
Apr 29, 2013	37.61	38.91	37.61	38.50	38,700	38.50
Apr 26, 2013	38.35	38.35	36.76	37.60	31,800	37.60
Apr 25, 2013	38.08	39.12	38.02	38.39	31,800	38.39
Apr 24, 2013	38.00	38.85	38.00	38.31	39,000	38.31
Apr 23, 2013	37.35	38.03	36.99	37.97	19,400	37.97
Apr 22, 2013	37.35	37.35	36.12	37.09	57,900	37.09
Apr 19, 2013	37.50	37.61	36.85	37.20	62,400	37.20
Apr 18, 2013	37.30	38.20	37.10	37.65	37,700	37.65
Apr 17, 2013	37.25	37.60	37.06	37.30	103,300	37.30
Apr 16, 2013	37.20	37.71	36.95	37.67	65,900	37.67
Apr 15, 2013	38.90	38.90	36.54	36.90	134,400	36.90
Apr 12, 2013	39.80	39.84	38.75	39.08	50,900	39.08
Apr 11, 2013	40.15	40.49	39.76	39.99	29,600	39.99
Apr 10, 2013	39.55	40.38	39.55	40.22	38,900	40.22
Apr 9, 2013	39.25	40.31	39.22	39.31	47,400	39.31
Apr 8, 2013	38.85	39.55	38.64	39.31	37,500	39.31
Apr 5, 2013	38.74	39.33	38.50	39.04	59,100	39.04
Apr 4, 2013	38.41	38.91	37.64	38.88	56,900	38.88
Apr 3, 2013	38.92	39.05	38.17	38.20	65,500	38.20
Apr 2, 2013	39.92	39.92	38.26	38.67	78,100	38.67
Apr 1, 2013	39.95	40.30	39.46	39.74	85,100	39.74
Mar 28, 2013	41.00	41.00	39.80	40.09	84,700	40.09
Mar 27, 2013	41.15	41.57	40.72	40.78	58,400	40.78
Mar 26, 2013	41.98	42.21	40.90	41.37	28,000	41.37
Mar 25, 2013	41.70	42.20	41.23	41.62	30,000	41.62
Mar 22, 2013	42.67	42.67	41.12	41.34	62,000	41.34
Mar 21, 2013	42.83	42.90	41.82	42.27	33,100	42.27
Mar 20, 2013	43.37	43.63	42.47	43.23	19,800	43.23
Mar 19, 2013	44.02	44.27	42.96	43.22	37,700	43.22
Mar 18, 2013	43.67	44.99	43.61	43.92	49,900	43.92
Mar 15, 2013	42.78	44.74	42.78	43.99	245,600	43.99
Mar 14, 2013	41.26	42.85	41.15	42.79	55,400	42.79
Mar 13, 2013	41.60	41.80	41.10	41.32	50,000	41.32
Mar 12, 2013	39.50	41.94	39.24	41.80	181,500	41.80
Mar 11, 2013	39.27	39.84	39.05	39.57	47,900	39.57
Mar 8, 2013	40.00	40.26	39.01	39.60	49,200	39.60
Mar 7, 2013	37.59	39.72	37.59	39.67	65,200	39.67
Mar 6, 2013	37.93	38.10	37.26	37.86	79,900	37.86
Mar 5, 2013	36.90	38.09	36.55	37.89	107,100	37.89
Mar 4, 2013	37.50	37.93	36.27	36.68	113,000	36.68
Mar 1, 2013	38.27	38.37	37.41	38.00	65,100	38.00
Feb 28, 2013	38.91	39.44	38.67	38.76	92,800	38.76
Feb 27, 2013	37.97	39.24	37.92	39.06	74,700	39.06
Feb 26, 2013	38.09	39.61	37.35	38.00	201,800	38.00
Feb 25, 2013	41.51	41.51	38.25	38.30	134,800	38.30
Feb 22, 2013	42.68	42.68	41.39	41.70	59,300	41.70
Feb 21, 2013	41.96	42.93	41.64	42.59	49,600	42.59
Feb 20, 2013	43.80	43.80	41.77	42.03	123,800	42.03
Feb 19, 2013	43.77	44.14	43.33	43.99	104,600	43.99
Feb 15, 2013	43.47	43.96	43.10	43.50	139,300	43.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MCF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Contango Oil & Gas Company (MCF)