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 31, 2006 12.65 13.00 12.65 13.00 30,700 +0.30(+2.36%)
May 30, 2006 12.25 13.00 12.20 12.70 57,300 +0.64(+5.31%)
May 26, 2006 12.27 12.27 11.99 12.06 43,500 -0.20(-1.63%)
May 25, 2006 12.30 12.32 12.17 12.26 30,800 +0.03(+0.25%)
May 24, 2006 12.25 12.45 12.19 12.23 29,600 -0.17(-1.37%)
May 23, 2006 12.30 12.65 12.30 12.40 6,400 +0.17(+1.39%)
May 22, 2006 12.44 12.44 11.81 12.23 68,200 -0.21(-1.69%)
May 19, 2006 12.50 12.50 12.30 12.44 30,500 -0.16(-1.27%)
May 18, 2006 12.60 12.70 12.60 12.60 3,900 +0.05(+0.40%)
May 17, 2006 12.71 13.00 12.45 12.55 31,200 -0.26(-2.03%)
May 16, 2006 12.95 12.95 11.50 12.81 20,500 -0.20(-1.54%)
May 15, 2006 13.25 13.33 13.00 13.01 48,200 -0.31(-2.33%)
May 12, 2006 13.30 13.32 13.12 13.32 17,900 -0.03(-0.22%)
May 11, 2006 13.35 13.45 13.20 13.35 48,900 -0.11(-0.82%)
May 10, 2006 13.55 13.60 13.46 13.46 4,000 -0.09(-0.66%)
May 09, 2006 13.55 13.65 13.53 13.55 8,100 -0.04(-0.29%)
May 08, 2006 13.40 13.65 13.31 13.59 8,000 +0.18(+1.34%)
May 05, 2006 13.40 13.46 13.40 13.41 4,900 +0.01(+0.07%)
May 04, 2006 13.60 13.60 13.40 13.40 10,800 -0.21(-1.54%)
May 03, 2006 13.65 13.73 13.60 13.61 25,100 -0.04(-0.29%)
May 02, 2006 13.30 13.65 13.16 13.65 61,600 +0.33(+2.48%)
May 01, 2006 13.50 13.50 13.05 13.32 25,900 -0.08(-0.60%)
Apr 28, 2006 13.45 13.55 13.30 13.40 26,000 +0.00(+0.00%)
Apr 27, 2006 13.80 13.80 13.30 13.40 17,000 -0.30(-2.19%)
Apr 26, 2006 13.63 14.00 13.51 13.70 156,800 +0.10(+0.74%)
Apr 25, 2006 13.42 14.30 13.42 13.60 85,000 +0.20(+1.49%)
Apr 24, 2006 13.54 13.56 13.35 13.40 46,600 -0.14(-1.03%)
Apr 21, 2006 13.15 13.55 13.15 13.54 21,400 +0.29(+2.19%)
Apr 20, 2006 13.10 13.25 13.02 13.25 23,100 +0.05(+0.38%)
Apr 19, 2006 13.08 13.23 13.00 13.20 12,700 +0.12(+0.92%)
Apr 18, 2006 12.50 13.09 12.48 13.08 21,000 +0.56(+4.47%)
Apr 17, 2006 12.50 12.60 12.48 12.52 11,000 -0.03(-0.24%)
Apr 13, 2006 12.50 12.55 12.40 12.55 5,600 +0.05(+0.40%)
Apr 12, 2006 12.72 12.80 12.44 12.50 14,600 -0.10(-0.79%)
Apr 11, 2006 13.10 13.10 12.55 12.60 23,900 -0.45(-3.45%)
Apr 10, 2006 12.92 13.10 12.85 13.05 19,200 +0.25(+1.95%)
Apr 07, 2006 12.81 12.90 12.73 12.80 56,400 -0.02(-0.16%)
Apr 06, 2006 12.95 12.95 12.80 12.82 6,200 -0.03(-0.23%)
Apr 05, 2006 12.91 13.02 12.80 12.85 71,600 -0.12(-0.93%)
Apr 04, 2006 12.56 13.01 12.54 12.97 20,600 +0.31(+2.45%)
Apr 03, 2006 12.90 12.90 12.55 12.66 27,800 -0.29(-2.24%)
Mar 31, 2006 13.35 13.35 12.71 12.95 72,900 -0.34(-2.56%)
Mar 30, 2006 13.30 13.38 13.20 13.29 22,600 +0.40(+3.10%)
Mar 29, 2006 12.58 13.00 12.58 12.89 14,100 +0.32(+2.55%)
Mar 28, 2006 12.17 12.60 12.17 12.57 22,900 +0.47(+3.88%)
Mar 27, 2006 12.12 12.19 11.92 12.10 55,600 -0.14(-1.14%)
Mar 24, 2006 12.40 12.55 12.16 12.24 49,700 -0.09(-0.73%)
Mar 23, 2006 12.30 12.38 12.20 12.33 7,100 +0.13(+1.07%)
Mar 22, 2006 12.16 12.24 12.16 12.20 2,400 +0.05(+0.41%)
Mar 21, 2006 12.32 12.36 12.05 12.15 48,300 -0.17(-1.38%)
Mar 20, 2006 13.40 13.40 12.00 12.32 91,500 -1.07(-7.99%)
Mar 17, 2006 12.80 13.40 12.70 13.39 21,600 +0.59(+4.61%)
Mar 16, 2006 12.46 12.80 12.20 12.80 15,900 +0.24(+1.91%)
Mar 15, 2006 12.85 12.94 12.56 12.56 10,700 -0.19(-1.49%)
Mar 14, 2006 12.55 12.84 12.55 12.75 19,100 +0.22(+1.76%)
Mar 13, 2006 12.16 12.59 12.16 12.53 11,100 +0.37(+3.04%)
Mar 10, 2006 12.32 12.47 12.10 12.16 23,100 -0.14(-1.14%)
Mar 09, 2006 12.12 12.40 12.12 12.30 22,200 +0.20(+1.65%)
Mar 08, 2006 12.05 12.30 11.79 12.10 60,800 -0.14(-1.14%)
Mar 07, 2006 12.55 12.62 12.16 12.24 53,400 -0.41(-3.24%)
Mar 06, 2006 13.20 13.20 12.61 12.65 64,500 -0.61(-4.60%)
Mar 03, 2006 13.00 13.69 13.00 13.26 209,200 +1.71(+14.81%)
Mar 02, 2006 11.55 11.60 11.45 11.55 53,500 +0.00(+0.00%)
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.