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 (%)
Oct 30, 2009 49.50 49.50 47.53 47.65 75,272 -2.14(-4.30%)
Oct 29, 2009 48.85 49.97 48.85 49.79 48,179 +1.33(+2.74%)
Oct 28, 2009 50.30 50.44 48.29 48.46 92,613 -2.02(-4.00%)
Oct 27, 2009 50.50 51.74 50.24 50.48 69,773 +0.25(+0.50%)
Oct 26, 2009 50.49 52.09 49.92 50.23 60,769 -0.36(-0.71%)
Oct 23, 2009 51.03 51.34 50.02 50.59 92,324 -2.31(-4.37%)
Oct 22, 2009 52.50 53.41 51.71 52.90 81,697 +0.40(+0.76%)
Oct 21, 2009 52.94 54.51 52.50 52.50 111,616 -0.97(-1.81%)
Oct 20, 2009 52.66 53.53 52.66 53.47 52,842 -0.62(-1.15%)
Oct 19, 2009 52.77 54.91 52.77 54.09 77,735 +1.36(+2.58%)
Oct 16, 2009 53.99 53.99 52.73 52.73 62,325 -1.05(-1.95%)
Oct 15, 2009 52.95 53.86 52.48 53.78 77,114 +0.14(+0.26%)
Oct 14, 2009 52.67 53.68 52.60 53.64 91,369 +0.64(+1.21%)
Oct 13, 2009 52.92 53.54 52.52 53.00 57,041 -0.30(-0.56%)
Oct 12, 2009 53.27 53.75 53.06 53.30 49,934 +0.41(+0.78%)
Oct 09, 2009 52.75 53.19 52.32 52.89 28,020 +0.15(+0.28%)
Oct 08, 2009 51.49 53.45 51.49 52.74 79,187 +1.53(+2.99%)
Oct 07, 2009 50.86 51.21 50.32 51.21 38,640 +0.26(+0.51%)
Oct 06, 2009 50.34 51.20 50.00 50.95 75,375 +1.12(+2.25%)
Oct 05, 2009 49.03 50.05 48.45 49.83 66,595 +1.21(+2.49%)
Oct 02, 2009 48.72 49.50 48.43 48.62 93,242 -0.88(-1.78%)
Oct 01, 2009 50.99 51.29 49.26 49.50 161,836 -1.56(-3.06%)
Sep 30, 2009 50.48 51.25 49.63 51.06 150,924 +0.54(+1.07%)
Sep 29, 2009 49.02 51.00 47.70 50.52 131,718 +1.41(+2.87%)
Sep 28, 2009 48.76 49.21 48.05 49.11 77,326 +0.49(+1.01%)
Sep 25, 2009 48.94 49.40 47.81 48.62 57,072 -0.33(-0.67%)
Sep 24, 2009 49.95 49.95 48.15 48.95 51,655 -0.35(-0.71%)
Sep 23, 2009 49.28 49.94 48.05 49.30 69,754 +0.02(+0.04%)
Sep 22, 2009 49.65 50.64 49.12 49.28 68,236 -0.12(-0.24%)
Sep 21, 2009 49.35 49.91 48.30 49.40 51,390 -0.27(-0.54%)
Sep 18, 2009 49.41 50.43 48.70 49.67 128,381 +0.53(+1.08%)
Sep 17, 2009 48.35 49.29 48.16 49.14 158,939 +0.68(+1.40%)
Sep 16, 2009 48.55 48.80 48.12 48.46 165,916 +0.86(+1.81%)
Sep 15, 2009 46.04 47.60 45.98 47.60 134,225 +1.60(+3.48%)
Sep 14, 2009 45.00 46.00 44.38 46.00 131,142 +0.64(+1.41%)
Sep 11, 2009 46.25 48.33 45.00 45.36 245,605 -0.59(-1.28%)
Sep 10, 2009 45.18 46.06 45.10 45.95 65,228 +0.59(+1.30%)
Sep 09, 2009 45.68 46.29 44.91 45.36 67,436 -0.47(-1.03%)
Sep 08, 2009 43.96 45.88 43.96 45.83 73,063 +2.33(+5.36%)
Sep 04, 2009 44.34 44.34 42.50 43.50 84,548 -0.42(-0.96%)
Sep 03, 2009 43.60 44.46 43.54 43.92 73,981 +0.59(+1.36%)
Sep 02, 2009 43.40 43.80 43.12 43.33 74,366 -0.13(-0.30%)
Sep 01, 2009 44.60 44.96 43.46 43.46 131,249 -1.48(-3.30%)
Aug 31, 2009 45.00 45.28 44.08 44.94 79,733 -0.54(-1.18%)
Aug 28, 2009 47.45 48.06 45.40 45.48 140,539 -1.96(-4.13%)
Aug 27, 2009 47.00 47.85 46.25 47.44 58,538 +0.10(+0.21%)
Aug 26, 2009 46.70 47.40 45.96 47.34 88,301 +0.49(+1.05%)
Aug 25, 2009 47.28 47.28 46.48 46.85 53,762 -0.10(-0.21%)
Aug 24, 2009 46.31 47.32 45.72 46.95 69,872 +0.64(+1.38%)
Aug 21, 2009 46.28 47.20 45.97 46.31 87,025 +0.68(+1.49%)
Aug 20, 2009 44.99 45.70 44.75 45.63 68,044 +0.93(+2.08%)
Aug 19, 2009 43.53 44.70 43.01 44.70 48,323 +0.43(+0.97%)
Aug 18, 2009 44.10 44.71 43.80 44.27 42,555 +0.60(+1.37%)
Aug 17, 2009 43.85 44.25 43.37 43.67 62,071 -1.15(-2.57%)
Aug 14, 2009 46.28 46.28 44.51 44.82 34,801 -1.39(-3.01%)
Aug 13, 2009 47.60 47.60 46.00 46.21 56,453 -0.33(-0.71%)
Aug 12, 2009 45.65 47.16 45.65 46.54 42,755 +0.80(+1.75%)
Aug 11, 2009 45.82 46.17 45.25 45.74 39,395 -0.21(-0.46%)
Aug 10, 2009 44.58 46.70 44.58 45.95 58,989 +1.19(+2.66%)
Aug 07, 2009 43.81 45.00 43.52 44.76 85,742 +0.84(+1.91%)
Aug 06, 2009 45.07 45.36 43.90 43.92 46,907 -1.18(-2.62%)
Aug 05, 2009 45.96 45.96 43.78 45.10 76,465 -0.97(-2.11%)
Aug 04, 2009 47.35 47.86 45.50 46.07 65,726 -1.85(-3.86%)
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.