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 28, 2013 41.00 41.00 39.80 40.09 84,696 -0.69(-1.69%)
Mar 27, 2013 41.15 41.57 40.72 40.78 58,353 -0.59(-1.43%)
Mar 26, 2013 41.98 42.21 40.90 41.37 27,918 -0.25(-0.60%)
Mar 25, 2013 41.70 42.20 41.23 41.62 29,981 +0.28(+0.68%)
Mar 22, 2013 42.67 42.67 41.12 41.34 61,939 -0.93(-2.20%)
Mar 21, 2013 42.83 42.90 41.82 42.27 33,020 -0.96(-2.22%)
Mar 20, 2013 43.37 43.63 42.47 43.23 19,770 +0.01(+0.02%)
Mar 19, 2013 44.02 44.27 42.96 43.22 37,679 -0.70(-1.59%)
Mar 18, 2013 43.67 44.99 43.61 43.92 49,845 -0.07(-0.16%)
Mar 15, 2013 42.78 44.74 42.78 43.99 250,511 +1.20(+2.80%)
Mar 14, 2013 41.26 42.85 41.15 42.79 55,355 +1.47(+3.56%)
Mar 13, 2013 41.60 41.80 41.10 41.32 49,974 -0.48(-1.15%)
Mar 12, 2013 39.50 41.94 39.24 41.80 181,423 +2.23(+5.64%)
Mar 11, 2013 39.27 39.84 39.05 39.57 47,818 -0.03(-0.08%)
Mar 08, 2013 40.00 40.26 39.01 39.60 49,193 -0.07(-0.18%)
Mar 07, 2013 37.59 39.72 37.59 39.67 65,120 +1.81(+4.78%)
Mar 06, 2013 37.93 38.09 37.26 37.86 79,868 -0.03(-0.08%)
Mar 05, 2013 36.90 38.09 36.55 37.89 107,101 +1.21(+3.30%)
Mar 04, 2013 37.50 37.93 36.27 36.68 112,952 -1.32(-3.47%)
Mar 01, 2013 38.27 38.37 37.41 38.00 65,054 -0.76(-1.96%)
Feb 28, 2013 39.01 39.44 38.67 38.76 92,794 -0.30(-0.77%)
Feb 27, 2013 37.97 39.24 37.92 39.06 74,692 +1.06(+2.79%)
Feb 26, 2013 38.09 39.61 37.35 38.00 201,771 -0.30(-0.78%)
Feb 25, 2013 41.51 41.51 38.25 38.30 134,773 -3.40(-8.15%)
Feb 22, 2013 42.68 42.68 41.39 41.70 59,265 -0.89(-2.09%)
Feb 21, 2013 41.96 42.93 41.64 42.59 49,572 +0.56(+1.33%)
Feb 20, 2013 43.80 43.80 41.77 42.03 123,715 -1.96(-4.46%)
Feb 19, 2013 43.77 44.14 43.33 43.99 104,588 +0.49(+1.13%)
Feb 15, 2013 43.47 43.96 43.10 43.50 139,262 +0.42(+0.97%)
Feb 14, 2013 42.28 43.35 42.25 43.08 43,447 +0.65(+1.53%)
Feb 13, 2013 42.65 42.98 42.32 42.43 47,542 -0.29(-0.68%)
Feb 12, 2013 42.78 42.99 42.29 42.72 28,019 -0.07(-0.16%)
Feb 11, 2013 43.57 43.57 42.66 42.79 49,965 -0.41(-0.95%)
Feb 08, 2013 43.07 43.54 42.80 43.20 32,794 +0.06(+0.14%)
Feb 07, 2013 43.20 43.47 42.69 43.14 60,427 -0.23(-0.53%)
Feb 06, 2013 41.80 43.42 41.80 43.37 50,593 +1.74(+4.18%)
Feb 04, 2013 42.35 42.35 40.65 41.63 88,039 -0.97(-2.28%)
Feb 01, 2013 42.91 43.11 42.14 42.60 50,540 -0.33(-0.77%)
Jan 31, 2013 43.07 43.23 42.52 42.93 46,190 -0.33(-0.76%)
Jan 30, 2013 42.24 43.66 41.79 43.26 78,315 +1.00(+2.37%)
Jan 29, 2013 41.84 42.27 41.15 42.26 55,934 +0.42(+1.00%)
Jan 28, 2013 43.44 43.44 41.67 41.84 72,620 -1.78(-4.08%)
Jan 25, 2013 44.75 44.75 42.90 43.62 72,136 -0.89(-2.00%)
Jan 24, 2013 45.76 46.05 44.06 44.51 31,726 +0.09(+0.20%)
Jan 23, 2013 45.20 45.37 44.31 44.42 56,763 -0.76(-1.68%)
Jan 22, 2013 44.84 45.18 44.34 45.18 28,872 +0.22(+0.49%)
Jan 18, 2013 44.45 44.99 44.19 44.96 115,502 +0.58(+1.31%)
Jan 17, 2013 44.26 44.74 43.95 44.38 43,962 +0.32(+0.73%)
Jan 16, 2013 44.05 44.19 43.74 44.06 40,878 +0.07(+0.16%)
Jan 15, 2013 43.77 44.31 43.73 43.99 26,984 -0.11(-0.25%)
Jan 14, 2013 44.09 44.60 43.67 44.10 41,599 -0.02(-0.05%)
Jan 11, 2013 44.34 44.47 43.69 44.12 52,816 -0.05(-0.11%)
Jan 10, 2013 43.83 45.88 43.78 44.17 48,370 +0.28(+0.64%)
Jan 09, 2013 45.48 45.48 43.76 43.89 79,185 -1.40(-3.09%)
Jan 08, 2013 45.94 45.98 44.10 45.29 106,566 +1.00(+2.26%)
Jan 07, 2013 43.95 44.56 43.95 44.29 59,385 +0.33(+0.75%)
Jan 04, 2013 43.51 44.11 43.36 43.96 110,768 +0.67(+1.55%)
Jan 03, 2013 43.43 43.81 42.93 43.29 79,435 +0.14(+0.32%)
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.