Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contango Oil & Gas Company (NY: MCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 52.10 53.00 51.79 52.59 28,001 +0.42(+0.81%)
Oct 28, 2010 52.67 52.67 52.06 52.17 47,248 -0.15(-0.29%)
Oct 27, 2010 52.00 52.55 51.50 52.32 33,421 -0.50(-0.95%)
Oct 25, 2010 53.13 54.34 52.54 52.82 46,895 -0.40(-0.75%)
Oct 22, 2010 53.13 53.46 52.91 53.22 39,427 +0.09(+0.17%)
Oct 21, 2010 52.48 53.20 52.15 53.13 66,483 +0.86(+1.65%)
Oct 20, 2010 52.31 52.70 52.02 52.27 36,960 +0.15(+0.29%)
Oct 19, 2010 52.42 53.00 52.02 52.12 82,791 -0.80(-1.51%)
Oct 18, 2010 52.20 53.18 52.20 52.92 36,223 +0.81(+1.55%)
Oct 15, 2010 52.90 53.31 51.69 52.11 76,981 -0.18(-0.34%)
Oct 14, 2010 52.36 52.71 51.97 52.29 28,128 -0.43(-0.82%)
Oct 13, 2010 53.44 53.44 52.26 52.72 84,785 -0.45(-0.85%)
Oct 12, 2010 52.00 54.69 51.96 53.17 331,298 +1.15(+2.21%)
Oct 11, 2010 51.73 52.40 51.67 52.02 76,877 +0.36(+0.70%)
Oct 08, 2010 51.66 51.96 50.81 51.66 52,011 +0.54(+1.06%)
Oct 07, 2010 52.00 52.00 50.92 51.12 234 -0.62(-1.20%)
Oct 06, 2010 50.95 52.00 50.95 51.74 83,730 +0.65(+1.27%)
Oct 05, 2010 50.62 51.65 50.40 51.09 83,198 +0.79(+1.57%)
Oct 04, 2010 50.92 50.97 49.54 50.30 67,024 -0.68(-1.33%)
Oct 01, 2010 50.98 51.07 50.30 50.98 43,172 +0.82(+1.63%)
Sep 30, 2010 50.16 51.89 49.77 50.16 1,591 -1.12(-2.18%)
Sep 29, 2010 50.37 51.84 50.35 51.28 94,888 +0.74(+1.46%)
Sep 28, 2010 49.10 51.33 48.68 50.54 110 +1.34(+2.72%)
Sep 27, 2010 49.47 49.91 48.84 49.20 57,858 -0.43(-0.87%)
Sep 24, 2010 48.73 49.65 48.56 49.63 65,183 +1.38(+2.86%)
Sep 23, 2010 48.11 48.65 47.31 48.25 457 -0.26(-0.54%)
Sep 22, 2010 47.87 48.51 47.85 48.51 65,370 +0.54(+1.13%)
Sep 21, 2010 48.51 49.35 47.97 47.97 97,637 -0.59(-1.21%)
Sep 20, 2010 47.46 48.72 46.74 48.56 113,373 +1.34(+2.84%)
Sep 17, 2010 47.22 48.27 47.10 47.22 115,266 -0.37(-0.78%)
Sep 15, 2010 47.56 48.01 47.29 47.59 109,362 -0.28(-0.58%)
Sep 14, 2010 47.67 48.22 47.16 47.87 99,919 +0.21(+0.44%)
Sep 13, 2010 47.70 47.83 47.02 47.66 70,393 +0.67(+1.43%)
Sep 10, 2010 46.99 47.61 46.80 46.99 64,235 +0.02(+0.04%)
Sep 09, 2010 47.24 47.45 46.24 46.97 44,738 +0.12(+0.26%)
Sep 08, 2010 46.20 47.12 46.08 46.85 195,797 +0.91(+1.98%)
Sep 07, 2010 46.43 46.43 45.50 45.94 372 -0.51(-1.10%)
Sep 03, 2010 46.22 46.62 44.94 46.45 66,862 +0.61(+1.33%)
Sep 02, 2010 45.19 45.85 44.71 45.84 185 +0.14(+0.31%)
Sep 01, 2010 44.44 45.70 43.69 45.70 137,234 +1.45(+3.28%)
Aug 31, 2010 44.25 44.25 42.27 44.25 100 +0.76(+1.75%)
Aug 30, 2010 42.40 43.85 42.36 43.49 104,997 +0.87(+2.04%)
Aug 27, 2010 42.62 43.40 42.32 42.62 71,935 +0.20(+0.47%)
Aug 26, 2010 43.31 43.78 42.17 42.42 261 -0.84(-1.94%)
Aug 25, 2010 42.63 43.34 42.08 43.26 258 +0.20(+0.46%)
Aug 24, 2010 42.42 43.44 42.35 43.06 1,049 +0.15(+0.35%)
Aug 23, 2010 43.30 43.34 42.79 42.91 33,112 +0.00(+0.00%)
Aug 20, 2010 42.75 42.93 42.02 42.91 59,334 +0.07(+0.16%)
Aug 19, 2010 42.60 43.27 42.60 42.84 901 -0.52(-1.20%)
Aug 18, 2010 43.36 43.59 42.63 43.36 4,040 -0.08(-0.18%)
Aug 17, 2010 43.94 44.05 43.36 43.44 622 -0.17(-0.39%)
Aug 16, 2010 43.90 44.20 43.55 43.61 57,406 -0.59(-1.33%)
Aug 13, 2010 44.20 44.31 43.93 44.20 45,451 +0.04(+0.09%)
Aug 12, 2010 44.79 44.85 44.00 44.16 93,667 -0.84(-1.87%)
Aug 11, 2010 45.75 45.95 44.81 45.00 1,130 -1.55(-3.33%)
Aug 10, 2010 45.84 47.06 45.30 46.55 112,731 +0.33(+0.71%)
Aug 09, 2010 46.08 46.42 45.60 46.22 75,030 +0.23(+0.50%)
Aug 06, 2010 45.99 46.07 44.68 45.99 72,266 +0.73(+1.61%)
Aug 05, 2010 44.98 45.66 44.52 45.26 66,435 +0.13(+0.29%)
Aug 04, 2010 44.89 45.58 44.69 45.13 46,295 +0.41(+0.92%)
Aug 03, 2010 43.92 45.33 43.81 44.72 126,421 +0.75(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.