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 (%)
Dec 31, 2007 52.38 52.93 49.00 50.89 129,371 -1.20(-2.30%)
Dec 28, 2007 51.50 52.12 50.41 52.09 68,250 +1.39(+2.74%)
Dec 27, 2007 52.85 53.00 50.56 50.70 50,600 -2.00(-3.80%)
Dec 26, 2007 52.35 53.65 48.79 52.70 63,770 +0.90(+1.74%)
Dec 24, 2007 52.39 52.91 51.66 51.80 39,400 -0.06(-0.12%)
Dec 21, 2007 50.15 52.66 49.58 51.86 207,473 +3.06(+6.27%)
Dec 20, 2007 49.45 50.00 48.42 48.80 69,700 -0.52(-1.05%)
Dec 19, 2007 49.00 50.00 48.61 49.32 62,214 +0.33(+0.67%)
Dec 18, 2007 47.42 49.31 46.59 48.99 71,900 +2.66(+5.74%)
Dec 17, 2007 47.00 47.56 46.31 46.33 74,730 -0.78(-1.66%)
Dec 14, 2007 48.45 49.33 46.90 47.11 61,000 -1.92(-3.92%)
Dec 13, 2007 47.04 49.29 47.04 49.03 63,700 +0.11(+0.22%)
Dec 12, 2007 48.70 49.90 47.90 48.92 59,715 +1.01(+2.11%)
Dec 11, 2007 49.30 50.02 47.41 47.91 85,500 -1.19(-2.42%)
Dec 10, 2007 49.10 50.44 48.81 49.10 54,800 -0.11(-0.22%)
Dec 07, 2007 51.79 51.83 48.84 49.21 81,650 -2.54(-4.91%)
Dec 06, 2007 48.44 52.15 48.00 51.75 185,000 +3.41(+7.05%)
Dec 05, 2007 47.45 48.34 46.90 48.34 73,274 +1.60(+3.42%)
Dec 04, 2007 47.00 47.37 46.53 46.74 77,600 -0.50(-1.06%)
Dec 03, 2007 47.00 47.50 46.46 47.24 61,100 +0.04(+0.08%)
Nov 30, 2007 48.00 48.00 46.01 47.20 128,195 -0.76(-1.58%)
Nov 29, 2007 47.02 47.96 47.02 47.96 108,451 +0.73(+1.55%)
Nov 28, 2007 46.49 47.98 46.31 47.23 140,500 +1.35(+2.94%)
Nov 27, 2007 46.06 47.45 45.45 45.88 191,981 +0.77(+1.71%)
Nov 26, 2007 45.91 47.23 45.10 45.11 67,100 -0.80(-1.74%)
Nov 23, 2007 45.88 46.15 43.80 45.91 30,300 +1.10(+2.45%)
Nov 21, 2007 46.27 46.30 43.90 44.81 91,352 -1.64(-3.53%)
Nov 20, 2007 42.95 46.70 42.95 46.45 150,500 +3.65(+8.53%)
Nov 19, 2007 42.23 42.96 41.50 42.80 109,823 +0.20(+0.47%)
Nov 16, 2007 41.71 43.00 41.71 42.60 82,150 -0.10(-0.23%)
Nov 15, 2007 43.20 43.20 42.10 42.70 58,500 -0.79(-1.82%)
Nov 14, 2007 44.30 44.50 42.95 43.49 71,300 -0.81(-1.83%)
Nov 13, 2007 41.07 44.64 41.07 44.30 92,500 +2.92(+7.06%)
Nov 12, 2007 42.60 43.60 41.25 41.38 86,300 -1.90(-4.39%)
Nov 09, 2007 44.15 44.24 41.00 43.28 88,800 -1.02(-2.30%)
Nov 08, 2007 44.95 45.74 43.69 44.30 85,300 -1.15(-2.53%)
Nov 07, 2007 47.81 47.81 44.80 45.45 86,600 -1.52(-3.24%)
Nov 06, 2007 46.06 48.92 46.00 46.97 139,600 +3.31(+7.58%)
Nov 05, 2007 42.05 43.98 42.00 43.66 45,800 +1.26(+2.97%)
Nov 02, 2007 42.02 43.01 41.50 42.40 32,400 +0.69(+1.65%)
Nov 01, 2007 43.55 43.55 41.50 41.71 72,100 -2.51(-5.68%)
Oct 31, 2007 42.84 44.22 42.81 44.22 28,600 +1.47(+3.44%)
Oct 30, 2007 43.28 43.99 42.50 42.75 32,600 -0.59(-1.36%)
Oct 29, 2007 44.25 44.25 43.20 43.34 14,600 -0.66(-1.50%)
Oct 26, 2007 42.85 44.40 42.50 44.00 54,800 +1.86(+4.41%)
Oct 25, 2007 41.11 43.15 41.11 42.14 27,500 +1.01(+2.46%)
Oct 24, 2007 42.45 42.45 40.65 41.13 71,300 -1.60(-3.74%)
Oct 23, 2007 42.85 43.68 41.55 42.73 65,000 -0.18(-0.42%)
Oct 22, 2007 41.55 42.96 40.75 42.91 35,400 +0.71(+1.68%)
Oct 19, 2007 43.12 43.12 41.40 42.20 70,200 -0.96(-2.22%)
Oct 18, 2007 42.65 43.20 41.66 43.16 29,100 +0.25(+0.58%)
Oct 17, 2007 43.60 43.99 41.95 42.91 33,500 -0.32(-0.74%)
Oct 16, 2007 43.33 43.46 42.75 43.23 29,100 -0.13(-0.30%)
Oct 15, 2007 43.40 44.44 42.36 43.36 41,000 +0.07(+0.16%)
Oct 12, 2007 42.39 43.65 42.00 43.29 53,600 +0.89(+2.10%)
Oct 11, 2007 45.85 45.96 42.00 42.40 115,100 -3.15(-6.92%)
Oct 10, 2007 46.18 46.18 45.21 45.55 83,900 -0.12(-0.26%)
Oct 09, 2007 44.72 46.05 44.26 45.67 78,400 +1.17(+2.63%)
Oct 08, 2007 44.90 45.49 43.62 44.50 62,600 -0.78(-1.72%)
Oct 05, 2007 42.91 46.13 42.10 45.28 95,900 +2.53(+5.92%)
Oct 04, 2007 42.90 43.49 41.85 42.75 67,900 +0.65(+1.54%)
Oct 03, 2007 38.56 42.99 38.56 42.10 402,700 +4.10(+10.79%)
Oct 02, 2007 36.95 38.17 36.75 38.00 50,000 +1.25(+3.40%)
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.