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 (%)
Jul 29, 2011 62.76 64.10 62.01 63.08 94,303 -1.37(-2.13%)
Jul 28, 2011 64.21 65.46 63.84 64.45 52,583 +0.15(+0.23%)
Jul 27, 2011 64.00 65.08 62.53 64.30 99,885 -0.23(-0.36%)
Jul 26, 2011 66.41 66.68 64.50 64.53 44,316 -1.76(-2.66%)
Jul 25, 2011 64.41 67.25 64.41 66.29 56,846 +0.08(+0.12%)
Jul 22, 2011 66.52 66.74 66.21 66.21 55,564 -0.03(-0.05%)
Jul 21, 2011 65.98 66.30 65.37 66.24 51,025 +0.71(+1.08%)
Jul 20, 2011 64.99 65.89 64.28 65.53 112,970 +0.76(+1.17%)
Jul 19, 2011 63.93 64.98 63.54 64.77 115,590 +1.61(+2.55%)
Jul 18, 2011 64.00 64.00 62.51 63.16 38,885 -1.06(-1.65%)
Jul 15, 2011 62.20 64.44 62.01 64.22 80,160 +2.78(+4.52%)
Jul 14, 2011 63.24 64.50 61.37 61.44 108,478 -1.62(-2.57%)
Jul 13, 2011 61.85 63.79 61.85 63.06 74,271 +1.51(+2.45%)
Jul 12, 2011 60.97 62.73 60.77 61.55 40,872 +0.34(+0.56%)
Jul 11, 2011 61.01 61.70 61.01 61.21 64,694 -0.95(-1.53%)
Jul 08, 2011 61.93 62.73 61.44 62.16 43,341 -0.63(-1.00%)
Jul 07, 2011 63.27 63.59 62.22 62.79 106,658 +0.71(+1.14%)
Jul 06, 2011 61.48 62.27 60.85 62.08 94,694 +0.53(+0.86%)
Jul 05, 2011 60.01 62.00 60.01 61.55 187,601 +1.54(+2.57%)
Jul 01, 2011 58.44 60.01 58.02 60.01 112,299 +1.57(+2.69%)
Jun 30, 2011 57.98 58.89 57.98 58.44 84,256 +0.49(+0.85%)
Jun 29, 2011 57.11 58.99 56.82 57.95 100,562 +0.84(+1.47%)
Jun 28, 2011 55.80 57.11 55.80 57.11 79,253 +1.11(+1.98%)
Jun 27, 2011 55.81 56.29 55.50 56.00 91,264 +0.00(+0.00%)
Jun 24, 2011 56.05 56.50 55.88 56.00 175,333 +0.12(+0.21%)
Jun 23, 2011 54.90 56.46 54.85 55.88 185,593 +0.08(+0.14%)
Jun 22, 2011 55.73 56.13 55.55 55.80 240,088 -0.10(-0.18%)
Jun 21, 2011 55.48 56.42 55.48 55.90 85,114 +0.78(+1.42%)
Jun 20, 2011 55.15 55.26 55.00 55.12 70,147 -0.59(-1.06%)
Jun 17, 2011 56.71 56.80 54.95 55.71 234,493 -0.77(-1.36%)
Jun 16, 2011 56.25 56.95 55.58 56.48 59,554 +0.43(+0.77%)
Jun 15, 2011 56.78 58.42 55.67 56.05 109,505 -1.22(-2.13%)
Jun 14, 2011 58.62 58.62 56.15 57.27 79,347 +1.69(+3.04%)
Jun 13, 2011 57.01 57.29 54.33 55.58 169,543 -1.58(-2.76%)
Jun 10, 2011 57.59 57.64 56.93 57.16 73,878 -0.82(-1.41%)
Jun 09, 2011 58.00 58.68 57.19 57.98 111,991 +0.60(+1.05%)
Jun 08, 2011 57.38 58.95 57.13 57.38 97,280 -0.01(-0.02%)
Jun 07, 2011 58.39 58.80 57.00 57.39 122,167 -0.56(-0.97%)
Jun 06, 2011 59.56 59.75 57.89 57.95 138,049 -1.77(-2.96%)
Jun 03, 2011 59.20 60.30 59.01 59.72 85,149 -1.03(-1.70%)
May 24, 2011 60.49 61.71 60.05 60.75 179,680 +0.29(+0.48%)
May 23, 2011 59.25 60.74 59.25 60.46 79,259 -0.60(-0.98%)
May 20, 2011 60.41 61.88 60.11 61.06 97,288 +0.35(+0.58%)
May 19, 2011 60.96 62.00 59.55 60.71 73,226 -0.26(-0.43%)
May 18, 2011 58.58 61.07 58.58 60.97 190,641 +2.59(+4.44%)
May 17, 2011 57.39 59.69 57.19 58.38 160,296 +0.27(+0.46%)
May 16, 2011 59.03 59.94 57.07 58.11 138,494 -1.28(-2.16%)
May 13, 2011 59.54 60.34 58.52 59.39 121,226 -0.07(-0.12%)
May 12, 2011 57.49 60.72 57.19 59.46 194,738 +1.02(+1.75%)
May 11, 2011 59.02 59.22 55.73 58.44 218,186 -0.87(-1.47%)
May 10, 2011 58.63 59.31 57.38 59.31 87,677 +1.16(+1.99%)
May 09, 2011 57.44 58.55 56.77 58.15 54,323 +0.94(+1.64%)
May 06, 2011 59.12 59.12 56.10 57.21 127,238 -0.22(-0.38%)
May 05, 2011 57.84 58.27 56.57 57.43 238,894 -0.88(-1.51%)
May 04, 2011 59.01 59.44 57.75 58.31 185,055 -1.29(-2.16%)
May 03, 2011 59.94 60.15 59.05 59.60 94,316 -0.63(-1.05%)
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.