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 (%)
May 28, 2010 50.28 50.67 49.44 50.28 116,412 +0.37(+0.74%)
May 27, 2010 48.55 50.03 48.51 49.91 128,338 +1.84(+3.83%)
May 26, 2010 48.07 49.43 48.00 48.07 439 +0.41(+0.86%)
May 25, 2010 48.49 48.60 47.01 47.66 302,337 -1.64(-3.33%)
May 24, 2010 50.00 50.22 49.01 49.30 159,329 -0.70(-1.40%)
May 21, 2010 47.87 50.95 47.80 50.00 178,661 +0.42(+0.85%)
May 20, 2010 49.10 50.34 49.10 49.58 167,394 -2.51(-4.82%)
May 19, 2010 52.93 53.00 50.50 52.09 110,063 -1.45(-2.71%)
May 18, 2010 54.43 55.16 52.83 53.54 100 -0.31(-0.58%)
May 17, 2010 54.89 55.18 52.52 53.85 103,599 -0.78(-1.43%)
May 14, 2010 54.63 55.18 52.93 54.63 127,538 -0.37(-0.67%)
May 13, 2010 54.75 55.22 53.96 55.00 69,537 +0.27(+0.49%)
May 12, 2010 54.50 55.37 53.71 54.73 82,716 +0.73(+1.35%)
May 11, 2010 54.76 54.99 53.44 54.00 104,580 +0.59(+1.10%)
May 10, 2010 52.83 53.46 52.65 53.41 113,279 +2.39(+4.68%)
May 07, 2010 51.61 52.78 50.01 51.02 199,697 -2.08(-3.92%)
May 06, 2010 54.05 54.58 50.76 53.10 248,924 -0.96(-1.78%)
May 05, 2010 54.10 55.35 53.84 54.06 202,306 -1.66(-2.98%)
May 04, 2010 55.57 56.96 55.21 55.72 158,428 -0.69(-1.22%)
May 03, 2010 55.41 56.72 55.01 56.41 129,158 +1.51(+2.75%)
Apr 30, 2010 55.94 56.60 54.59 54.90 143,011 -0.64(-1.15%)
Apr 29, 2010 56.05 56.05 54.26 55.54 159,168 -0.02(-0.04%)
Apr 28, 2010 54.62 55.75 54.29 55.56 99,886 +1.14(+2.09%)
Apr 27, 2010 58.88 58.88 53.80 54.42 634,452 -5.34(-8.94%)
Apr 26, 2010 59.71 60.35 59.40 59.76 84,038 -0.17(-0.28%)
Apr 23, 2010 59.50 59.93 58.31 59.93 98,374 +1.04(+1.77%)
Apr 22, 2010 59.16 60.39 57.01 58.89 427,803 -1.14(-1.90%)
Apr 21, 2010 59.99 60.20 59.12 60.03 174,654 +0.31(+0.52%)
Apr 20, 2010 57.52 60.07 57.52 59.72 196,964 +2.49(+4.35%)
Apr 19, 2010 56.92 57.66 55.96 57.23 112,654 -0.33(-0.57%)
Apr 16, 2010 58.29 58.79 57.56 57.56 167,436 -0.90(-1.54%)
Apr 15, 2010 58.04 58.64 57.60 58.46 126,325 +0.78(+1.35%)
Apr 14, 2010 57.19 58.25 57.00 57.68 121,167 +0.86(+1.51%)
Apr 13, 2010 56.65 57.10 55.73 56.82 124,596 +0.57(+1.01%)
Apr 12, 2010 55.55 56.81 55.31 56.25 147,340 +0.87(+1.57%)
Apr 09, 2010 55.25 56.38 54.99 55.38 206,098 +0.71(+1.30%)
Apr 08, 2010 55.10 55.10 54.22 54.67 134,657 -0.31(-0.56%)
Apr 07, 2010 54.83 55.00 54.45 54.98 68,902 +0.29(+0.53%)
Apr 06, 2010 54.00 54.91 53.70 54.69 99,758 +1.64(+3.09%)
Apr 05, 2010 52.00 54.64 51.92 53.05 164,846 +1.23(+2.37%)
Apr 01, 2010 51.60 51.82 51.82 51.82 105,700 +0.67(+1.31%)
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%)
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.