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 (%)
Feb 28, 2011 61.65 61.71 60.76 61.28 76,832 -0.12(-0.20%)
Feb 25, 2011 61.00 61.40 60.92 61.40 93,188 +0.79(+1.30%)
Feb 24, 2011 60.42 61.68 60.05 60.61 205,314 +0.19(+0.31%)
Feb 23, 2011 59.50 61.00 58.44 60.42 274,684 +1.07(+1.80%)
Feb 22, 2011 59.08 60.83 58.81 59.35 165,410 +0.02(+0.03%)
Feb 18, 2011 59.29 59.61 58.90 59.33 62,693 +0.16(+0.27%)
Feb 17, 2011 58.74 59.50 58.55 59.17 82,665 +0.33(+0.56%)
Feb 16, 2011 57.51 59.26 57.51 58.84 175,867 +1.40(+2.44%)
Feb 15, 2011 58.03 58.50 57.44 57.44 79,169 -0.63(-1.08%)
Feb 14, 2011 57.09 58.23 57.09 58.07 81,056 +1.01(+1.77%)
Feb 11, 2011 56.33 57.10 56.33 57.06 147,153 +0.36(+0.63%)
Feb 10, 2011 57.00 57.00 55.50 56.70 140,465 -0.39(-0.68%)
Feb 09, 2011 57.60 58.46 56.72 57.09 108,170 -1.52(-2.59%)
Feb 08, 2011 58.75 58.76 57.67 58.61 66,467 -0.32(-0.54%)
Feb 07, 2011 58.76 59.36 58.63 58.93 57,515 +0.28(+0.48%)
Feb 04, 2011 58.80 59.64 57.61 58.65 54,989 -0.06(-0.10%)
Feb 03, 2011 58.01 58.90 57.38 58.71 63,167 +0.59(+1.02%)
Feb 02, 2011 58.37 58.88 57.88 58.12 138,127 -0.25(-0.43%)
Feb 01, 2011 58.20 58.85 57.87 58.37 78,040 +0.37(+0.64%)
Jan 31, 2011 57.34 58.20 57.34 58.00 72,352 +0.73(+1.27%)
Jan 28, 2011 57.90 58.15 56.80 57.27 56,161 -0.74(-1.28%)
Jan 27, 2011 58.18 58.55 57.74 58.01 28,361 -0.66(-1.12%)
Jan 26, 2011 57.40 59.00 57.40 58.67 64,401 +1.32(+2.30%)
Jan 25, 2011 58.51 58.91 57.20 57.35 53,282 -0.97(-1.66%)
Jan 24, 2011 57.97 58.97 57.60 58.32 58,014 +0.12(+0.21%)
Jan 21, 2011 56.81 58.29 56.81 58.20 61,594 +0.52(+0.90%)
Jan 20, 2011 58.61 58.61 56.92 57.68 56,665 -1.13(-1.92%)
Jan 19, 2011 59.36 59.66 58.37 58.81 96,164 -0.31(-0.52%)
Jan 18, 2011 59.07 59.14 58.39 59.12 42,203 +0.16(+0.27%)
Jan 14, 2011 57.63 58.96 57.63 58.96 88,798 +1.17(+2.02%)
Jan 13, 2011 57.37 57.84 57.25 57.79 81,459 +0.35(+0.61%)
Jan 12, 2011 57.71 57.71 56.70 57.44 106,430 +0.16(+0.28%)
Jan 11, 2011 57.44 57.89 57.08 57.28 63,381 -0.07(-0.12%)
Jan 10, 2011 57.36 57.58 56.69 57.35 165,728 -0.01(-0.02%)
Jan 07, 2011 57.69 57.74 56.38 57.36 137,890 -0.36(-0.62%)
Jan 06, 2011 58.19 58.33 57.44 57.72 123,616 -0.40(-0.69%)
Jan 05, 2011 57.72 58.19 57.45 58.12 83,137 +0.18(+0.31%)
Jan 04, 2011 58.63 58.65 57.74 57.94 90,164 -0.41(-0.70%)
Jan 03, 2011 58.29 58.78 58.00 58.35 115,689 +0.42(+0.73%)
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%)
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.