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 (%)
Mar 31, 2010 51.00 51.19 50.41 51.15 84,771 +0.24(+0.47%)
Mar 30, 2010 50.25 51.36 49.86 50.91 98,468 +1.23(+2.48%)
Mar 29, 2010 49.28 49.95 49.26 49.68 114,750 +0.39(+0.79%)
Mar 26, 2010 49.42 50.44 46.95 49.29 257,835 -0.42(-0.84%)
Mar 25, 2010 50.89 51.34 49.52 49.71 145,630 -1.02(-2.01%)
Mar 24, 2010 51.07 51.29 50.57 50.73 44,200 -0.84(-1.63%)
Mar 23, 2010 51.14 51.87 50.91 51.57 40,474 +0.31(+0.60%)
Mar 22, 2010 50.54 51.26 50.30 51.26 60,274 +0.21(+0.41%)
Mar 19, 2010 53.00 53.01 50.90 51.05 156,077 -2.01(-3.79%)
Mar 18, 2010 54.16 54.26 52.67 53.06 60,998 -0.69(-1.28%)
Mar 17, 2010 53.91 54.26 53.70 53.75 38,045 -0.08(-0.15%)
Mar 16, 2010 53.53 53.83 52.73 53.83 37,837 +0.33(+0.62%)
Mar 15, 2010 53.25 53.59 53.13 53.50 38,254 -1.13(-2.07%)
Mar 12, 2010 54.96 54.96 53.99 54.63 41,058 +0.13(+0.24%)
Mar 11, 2010 54.10 54.87 53.87 54.50 32,216 -0.10(-0.18%)
Mar 10, 2010 54.82 55.03 53.98 54.60 52,575 -0.32(-0.58%)
Mar 09, 2010 53.11 55.26 53.11 54.92 69,738 +0.02(+0.04%)
Mar 08, 2010 54.89 55.05 54.45 54.90 27,524 -0.10(-0.18%)
Mar 05, 2010 54.92 55.00 54.65 55.00 43,265 +0.06(+0.11%)
Mar 04, 2010 54.91 55.35 54.63 54.94 35,923 +0.15(+0.27%)
Mar 03, 2010 54.47 55.22 53.89 54.79 106,899 +0.61(+1.13%)
Mar 02, 2010 52.53 54.44 52.51 54.18 142,592 +1.87(+3.57%)
Mar 01, 2010 51.31 52.49 51.31 52.31 63,687 +0.75(+1.45%)
Feb 26, 2010 52.27 52.38 51.56 51.56 68,845 -0.85(-1.62%)
Feb 25, 2010 51.73 52.44 50.91 52.41 63,316 +0.15(+0.29%)
Feb 24, 2010 51.49 52.47 51.37 52.26 39,385 +0.77(+1.50%)
Feb 23, 2010 52.22 52.44 51.32 51.49 55,536 -0.73(-1.40%)
Feb 22, 2010 54.38 54.49 51.95 52.22 93,176 -2.04(-3.76%)
Feb 19, 2010 54.71 54.71 52.70 54.26 65,884 +0.22(+0.41%)
Feb 18, 2010 53.41 54.12 53.15 54.04 53,833 +0.63(+1.18%)
Feb 17, 2010 53.16 53.41 52.30 53.41 61,860 +0.58(+1.10%)
Feb 16, 2010 52.73 53.05 52.64 52.83 87,239 +0.68(+1.30%)
Feb 12, 2010 51.24 52.15 52.15 52.15 115,300 +0.15(+0.29%)
Feb 11, 2010 50.60 52.50 49.95 52.00 157,726 +1.55(+3.07%)
Feb 10, 2010 47.55 50.46 47.25 50.45 118,298 +2.60(+5.43%)
Feb 09, 2010 47.77 48.11 46.66 47.85 65,805 +0.78(+1.66%)
Feb 08, 2010 47.92 48.00 47.07 47.07 58,247 -1.02(-2.12%)
Feb 05, 2010 47.60 48.09 46.55 48.09 57,387 +0.45(+0.94%)
Feb 04, 2010 49.68 49.80 47.62 47.64 63,021 -2.56(-5.10%)
Feb 03, 2010 50.36 50.42 49.55 50.20 41,549 -0.20(-0.40%)
Feb 02, 2010 50.27 50.84 49.82 50.40 67,113 +0.13(+0.26%)
Feb 01, 2010 48.86 50.29 48.86 50.27 63,847 +1.52(+3.12%)
Jan 29, 2010 49.31 49.80 48.50 48.75 52,035 -0.46(-0.93%)
Jan 28, 2010 50.27 50.27 49.21 49.21 49,346 -0.76(-1.52%)
Jan 27, 2010 49.70 50.08 49.22 49.97 50,575 -0.04(-0.08%)
Jan 26, 2010 51.80 51.85 49.95 50.01 96,076 -1.79(-3.46%)
Jan 25, 2010 51.72 52.21 51.71 51.80 59,834 +0.29(+0.56%)
Jan 22, 2010 52.34 52.34 51.36 51.51 90,589 -0.72(-1.38%)
Jan 21, 2010 52.28 52.73 51.92 52.23 79,150 -0.21(-0.40%)
Jan 20, 2010 52.85 52.92 52.05 52.44 64,399 -0.65(-1.22%)
Jan 19, 2010 53.04 53.26 52.59 53.09 82,425 +0.58(+1.10%)
Jan 15, 2010 52.20 52.51 52.51 52.51 148,400 +0.50(+0.96%)
Jan 14, 2010 52.09 52.20 51.73 52.01 28,860 +0.27(+0.52%)
Jan 13, 2010 51.85 52.00 51.15 51.74 128,898 +0.20(+0.39%)
Jan 12, 2010 51.80 51.91 51.25 51.54 87,427 -0.55(-1.06%)
Jan 11, 2010 52.59 53.49 51.90 52.09 100,702 +0.02(+0.04%)
Jan 08, 2010 52.11 52.12 51.50 52.07 54,687 +0.00(+0.00%)
Jan 07, 2010 51.33 52.19 50.93 52.07 140,817 +0.84(+1.64%)
Jan 06, 2010 50.81 51.49 50.01 51.23 108,560 +0.38(+0.75%)
Jan 05, 2010 51.17 51.43 50.65 50.85 71,809 +0.03(+0.06%)
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.