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 (%)
Dec 31, 2010 58.69 58.80 57.93 57.93 45,978 -0.87(-1.48%)
Dec 30, 2010 59.40 59.51 58.71 58.80 33,999 -0.60(-1.01%)
Dec 29, 2010 59.04 59.77 59.00 59.40 30,135 +0.29(+0.49%)
Dec 28, 2010 59.23 59.59 58.09 59.11 50,849 -0.52(-0.87%)
Dec 27, 2010 59.61 60.48 59.00 59.63 71,623 -0.28(-0.47%)
Dec 23, 2010 59.17 59.97 59.17 59.91 34,547 +0.78(+1.32%)
Dec 22, 2010 59.64 59.64 59.10 59.13 27,872 -0.37(-0.62%)
Dec 21, 2010 58.75 59.58 58.31 59.50 49,775 +0.84(+1.43%)
Dec 20, 2010 58.59 59.04 57.62 58.66 124,297 -0.29(-0.49%)
Dec 17, 2010 59.25 59.50 58.52 58.95 96,887 -0.24(-0.41%)
Dec 16, 2010 58.51 59.26 58.51 59.19 50,520 +0.76(+1.30%)
Dec 15, 2010 58.25 59.21 58.05 58.43 70,818 +0.29(+0.50%)
Dec 14, 2010 58.81 59.13 57.80 58.14 56,692 -0.39(-0.67%)
Dec 13, 2010 59.19 59.46 58.46 58.53 55,109 -0.77(-1.30%)
Dec 10, 2010 59.57 59.57 58.70 59.30 54,225 +0.10(+0.17%)
Dec 09, 2010 58.84 59.26 58.50 59.20 123,376 +0.54(+0.92%)
Dec 08, 2010 58.64 58.93 58.01 58.66 136,647 +0.15(+0.26%)
Dec 07, 2010 58.90 59.10 58.16 58.51 71,573 -0.06(-0.10%)
Dec 06, 2010 57.99 58.62 57.83 58.57 51,838 +0.41(+0.70%)
Dec 03, 2010 57.18 58.38 57.05 58.16 96,990 +0.55(+0.95%)
Dec 02, 2010 57.17 57.87 57.01 57.61 93,121 +0.44(+0.77%)
Dec 01, 2010 56.44 57.69 56.20 57.17 89,124 +1.41(+2.53%)
Nov 30, 2010 56.77 56.77 55.65 55.76 139,978 -1.64(-2.86%)
Nov 29, 2010 57.47 57.77 56.90 57.40 143,163 -0.16(-0.28%)
Nov 26, 2010 57.63 58.32 57.48 57.56 25,964 -0.38(-0.66%)
Nov 24, 2010 58.12 57.94 57.94 57.94 167,304 +0.34(+0.59%)
Nov 23, 2010 57.75 58.17 56.76 57.60 184,942 -0.73(-1.25%)
Nov 22, 2010 56.68 58.50 56.68 58.33 1,443,300 -0.02(-0.03%)
Nov 19, 2010 59.07 59.07 58.12 58.35 124,787 -0.66(-1.12%)
Nov 18, 2010 59.27 59.27 58.75 59.01 129,864 +0.62(+1.06%)
Nov 17, 2010 58.26 58.81 58.05 58.39 167,590 +0.53(+0.92%)
Nov 16, 2010 57.02 59.00 56.99 57.86 447,463 +1.18(+2.08%)
Nov 15, 2010 57.04 57.05 56.47 56.68 63,121 +0.27(+0.48%)
Nov 12, 2010 56.45 56.72 56.00 56.41 45,276 -0.63(-1.10%)
Nov 11, 2010 56.50 57.30 56.28 57.04 58,810 +0.04(+0.07%)
Nov 10, 2010 56.52 57.50 56.28 57.00 100,795 +0.84(+1.50%)
Nov 09, 2010 56.11 57.90 55.60 56.16 137,899 +0.60(+1.08%)
Nov 08, 2010 55.07 56.00 54.83 55.56 77,646 +0.55(+1.00%)
Nov 05, 2010 54.85 55.05 54.48 55.01 25,620 +0.01(+0.02%)
Nov 04, 2010 54.65 55.28 54.64 55.00 60,900 +0.90(+1.66%)
Nov 03, 2010 53.97 54.15 53.25 54.10 91,551 +0.17(+0.32%)
Nov 02, 2010 53.30 54.09 53.30 53.93 76,524 +1.03(+1.95%)
Nov 01, 2010 53.15 53.50 52.39 52.90 114,805 +0.31(+0.59%)
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%)
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.