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, 2004 7.800 7.800 7.710 7.750 13,300 +0.02(+0.26%)
Mar 30, 2004 7.850 7.900 7.600 7.730 7,200 -0.07(-0.90%)
Mar 29, 2004 7.640 7.800 7.640 7.800 6,100 +0.11(+1.43%)
Mar 26, 2004 7.400 7.690 7.370 7.690 1,700 +0.24(+3.22%)
Mar 25, 2004 7.740 7.740 7.420 7.450 36,000 -0.29(-3.75%)
Mar 24, 2004 7.850 7.900 7.650 7.740 17,600 -0.11(-1.40%)
Mar 23, 2004 7.800 7.950 7.800 7.850 4,700 +0.00(+0.00%)
Mar 22, 2004 7.900 7.900 7.750 7.850 5,400 -0.10(-1.26%)
Mar 19, 2004 7.900 8.000 7.860 7.950 14,700 +0.05(+0.63%)
Mar 18, 2004 7.250 7.900 7.250 7.900 26,200 +0.46(+6.18%)
Mar 17, 2004 7.750 7.750 7.400 7.440 24,100 -0.26(-3.38%)
Mar 16, 2004 7.750 7.900 7.690 7.700 8,300 -0.05(-0.65%)
Mar 15, 2004 7.650 7.900 7.600 7.750 14,100 +0.06(+0.78%)
Mar 12, 2004 7.450 7.770 7.450 7.690 12,100 +0.24(+3.22%)
Mar 11, 2004 7.810 7.900 7.200 7.450 47,700 -0.38(-4.85%)
Mar 10, 2004 8.110 8.140 7.720 7.830 42,200 -0.36(-4.40%)
Mar 09, 2004 8.160 8.190 8.100 8.190 9,100 +0.03(+0.37%)
Mar 08, 2004 8.460 8.500 8.080 8.160 93,700 -0.30(-3.55%)
Mar 05, 2004 8.440 8.500 8.400 8.460 26,900 +0.06(+0.71%)
Mar 04, 2004 8.490 8.500 8.100 8.400 31,700 -0.08(-0.94%)
Mar 03, 2004 8.390 8.500 8.350 8.480 43,500 +0.13(+1.56%)
Mar 02, 2004 8.070 8.390 8.000 8.350 113,100 +0.29(+3.60%)
Mar 01, 2004 7.990 8.080 7.750 8.060 101,000 +0.20(+2.54%)
Feb 27, 2004 7.890 8.000 7.820 7.860 27,100 +0.06(+0.77%)
Feb 26, 2004 7.850 7.950 7.790 7.800 22,700 +0.00(+0.00%)
Feb 25, 2004 7.100 7.950 7.100 7.800 281,000 +0.62(+8.64%)
Feb 24, 2004 7.600 7.600 7.160 7.180 60,300 -0.43(-5.65%)
Feb 23, 2004 7.750 7.790 7.610 7.610 25,300 -0.07(-0.91%)
Feb 20, 2004 7.750 7.850 7.560 7.680 15,900 -0.07(-0.90%)
Feb 19, 2004 7.700 7.800 7.650 7.750 13,100 +0.01(+0.13%)
Feb 18, 2004 7.810 7.890 7.670 7.740 17,500 -0.15(-1.90%)
Feb 17, 2004 7.940 8.000 7.860 7.890 62,000 -0.01(-0.13%)
Feb 13, 2004 7.620 7.990 7.620 7.900 45,600 +0.27(+3.54%)
Feb 12, 2004 7.550 7.750 7.540 7.630 17,000 +0.08(+1.06%)
Feb 11, 2004 7.580 7.600 7.550 7.550 10,800 -0.05(-0.66%)
Feb 10, 2004 7.550 7.600 7.460 7.600 15,100 +0.02(+0.26%)
Feb 09, 2004 7.540 7.590 7.500 7.580 17,800 +0.08(+1.07%)
Feb 06, 2004 7.240 7.500 7.200 7.500 28,200 +0.27(+3.73%)
Feb 05, 2004 7.220 7.240 7.120 7.230 19,100 +0.04(+0.56%)
Feb 04, 2004 7.150 7.220 7.070 7.190 14,700 +0.04(+0.56%)
Feb 03, 2004 6.950 7.160 6.920 7.150 27,700 +0.10(+1.42%)
Feb 02, 2004 7.210 7.210 6.900 7.050 42,400 -0.24(-3.29%)
Jan 30, 2004 7.200 7.400 7.100 7.290 42,700 -0.10(-1.35%)
Jan 29, 2004 7.750 7.750 7.210 7.390 57,800 -0.42(-5.38%)
Jan 28, 2004 8.000 8.000 7.810 7.810 38,000 -0.19(-2.38%)
Jan 27, 2004 8.000 8.100 7.900 8.000 163,100 +0.05(+0.63%)
Jan 26, 2004 7.900 8.050 7.790 7.950 51,500 +0.16(+2.05%)
Jan 23, 2004 7.750 7.880 7.700 7.790 45,100 +0.09(+1.17%)
Jan 22, 2004 8.300 8.400 7.480 7.700 129,600 -0.55(-6.67%)
Jan 21, 2004 8.350 8.550 8.100 8.250 59,200 +0.08(+0.98%)
Jan 20, 2004 7.800 8.480 7.760 8.170 137,400 +0.42(+5.42%)
Jan 16, 2004 8.000 8.050 7.410 7.750 107,800 -0.08(-1.02%)
Jan 15, 2004 7.600 8.200 7.500 7.830 235,500 +0.43(+5.81%)
Jan 14, 2004 6.780 7.580 6.700 7.400 250,800 +0.82(+12.46%)
Jan 13, 2004 6.550 6.670 6.350 6.580 43,400 +0.16(+2.49%)
Jan 12, 2004 6.610 6.750 6.300 6.420 30,100 -0.33(-4.89%)
Jan 09, 2004 6.700 6.760 6.600 6.750 33,200 -0.01(-0.15%)
Jan 08, 2004 6.800 6.910 6.760 6.760 31,800 -0.07(-1.02%)
Jan 07, 2004 6.750 6.750 6.670 6.830 27,000 +0.23(+3.48%)
Jan 06, 2004 6.890 6.890 6.500 6.600 35,400 -0.24(-3.51%)
Jan 05, 2004 6.950 6.950 6.700 6.840 31,200 -0.15(-2.15%)
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.