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, 2012 53.11 53.16 51.98 52.54 93,772 -0.46(-0.87%)
May 30, 2012 54.00 54.00 52.83 53.00 50,019 -1.42(-2.61%)
May 29, 2012 54.03 54.90 53.91 54.42 72,374 +0.80(+1.49%)
May 25, 2012 53.57 54.05 53.29 53.62 30,063 -0.02(-0.04%)
May 24, 2012 54.82 55.01 53.30 53.64 39,092 -1.03(-1.88%)
May 23, 2012 53.11 54.72 52.76 54.67 62,196 +1.09(+2.03%)
May 22, 2012 54.37 54.89 53.09 53.58 70,333 -0.83(-1.53%)
May 21, 2012 53.40 54.58 53.40 54.41 80,184 +1.21(+2.27%)
May 18, 2012 53.63 54.49 53.05 53.20 77,028 -0.47(-0.88%)
May 17, 2012 54.09 54.75 53.67 53.67 51,566 -0.42(-0.78%)
May 16, 2012 54.57 57.10 54.02 54.09 70,621 -0.28(-0.51%)
May 15, 2012 54.80 55.20 54.10 54.37 63,890 -0.53(-0.97%)
May 14, 2012 54.01 55.51 53.98 54.90 84,020 +0.44(+0.81%)
May 11, 2012 53.83 55.67 53.51 54.46 71,653 +0.37(+0.68%)
May 10, 2012 55.13 55.20 53.68 54.09 79,373 -0.06(-0.11%)
May 09, 2012 53.68 54.65 53.45 54.15 71,929 -0.42(-0.77%)
May 08, 2012 54.79 54.79 53.80 54.57 83,432 -0.82(-1.48%)
May 07, 2012 54.13 55.60 54.00 55.39 97,089 +1.08(+1.99%)
May 04, 2012 54.90 55.15 54.24 54.31 61,788 -1.20(-2.16%)
May 03, 2012 55.38 55.76 54.75 55.51 87,797 -0.14(-0.25%)
May 02, 2012 54.81 55.76 54.80 55.65 81,269 +0.37(+0.67%)
May 01, 2012 54.48 55.78 54.20 55.28 92,662 +1.02(+1.88%)
Apr 30, 2012 54.28 54.53 53.79 54.26 77,542 +0.04(+0.07%)
Apr 27, 2012 54.27 54.57 53.98 54.22 55,068 +0.09(+0.17%)
Apr 26, 2012 54.19 54.55 54.01 54.13 69,274 -0.31(-0.57%)
Apr 25, 2012 54.25 54.62 53.73 54.44 47,022 +0.68(+1.26%)
Apr 24, 2012 53.75 54.08 53.26 53.76 55,619 +0.01(+0.02%)
Apr 23, 2012 53.46 54.35 53.12 53.75 119,689 -0.65(-1.19%)
Apr 20, 2012 55.34 55.49 54.23 54.40 59,639 +0.30(+0.55%)
Apr 19, 2012 54.57 55.52 53.47 54.10 69,412 -0.62(-1.13%)
Apr 18, 2012 55.29 55.31 54.20 54.72 86,293 -1.40(-2.49%)
Apr 17, 2012 55.70 56.87 55.70 56.12 35,111 +0.98(+1.78%)
Apr 16, 2012 55.70 56.00 54.55 55.14 38,040 -0.36(-0.65%)
Apr 13, 2012 56.10 57.18 55.09 55.50 47,458 -1.58(-2.77%)
Apr 12, 2012 55.91 57.97 55.70 57.08 65,329 +1.38(+2.48%)
Apr 11, 2012 56.80 57.38 54.94 55.70 57,883 -0.39(-0.70%)
Apr 10, 2012 56.65 56.71 54.88 56.09 87,784 -0.62(-1.09%)
Apr 09, 2012 56.45 57.68 56.43 56.71 64,994 -1.89(-3.23%)
Apr 05, 2012 57.64 59.17 57.33 58.60 58,126 +0.60(+1.03%)
Apr 04, 2012 58.00 58.11 56.96 58.00 56,103 -0.53(-0.91%)
Apr 03, 2012 59.83 59.84 58.04 58.53 82,050 -1.39(-2.32%)
Apr 02, 2012 58.51 59.93 58.27 59.92 85,984 +1.01(+1.71%)
Mar 30, 2012 59.58 59.60 58.42 58.91 82,544 -0.20(-0.34%)
Mar 29, 2012 59.25 59.33 58.01 59.11 55,523 -0.54(-0.91%)
Mar 28, 2012 61.17 61.19 59.13 59.65 143,367 -1.69(-2.76%)
Mar 27, 2012 62.05 62.17 61.28 61.34 35,664 -0.63(-1.02%)
Mar 26, 2012 62.90 63.05 61.69 61.97 56,164 -0.20(-0.32%)
Mar 23, 2012 61.84 62.33 61.47 62.17 52,519 +0.52(+0.84%)
Mar 22, 2012 62.37 62.66 61.65 61.65 129,290 -0.92(-1.47%)
Mar 21, 2012 62.45 63.25 62.32 62.57 83,093 +0.02(+0.03%)
Mar 20, 2012 62.99 62.99 62.38 62.55 75,138 -1.16(-1.82%)
Mar 19, 2012 62.69 64.27 62.69 63.71 57,012 +0.65(+1.03%)
Mar 16, 2012 61.26 63.06 61.26 63.06 246,777 +2.00(+3.28%)
Mar 15, 2012 59.93 61.39 59.18 61.06 60,599 +1.36(+2.28%)
Mar 14, 2012 60.43 60.79 59.64 59.70 62,377 -0.85(-1.40%)
Mar 13, 2012 59.99 61.07 59.35 60.55 77,552 +0.85(+1.42%)
Mar 12, 2012 59.99 59.99 59.13 59.70 78,684 -0.32(-0.53%)
Mar 09, 2012 60.02 61.35 59.77 60.02 50,427 +0.02(+0.03%)
Mar 08, 2012 60.04 60.23 59.29 60.00 65,378 +0.18(+0.30%)
Mar 07, 2012 59.63 60.22 59.33 59.82 73,894 +0.38(+0.64%)
Mar 06, 2012 60.43 60.86 59.01 59.44 158,816 -1.55(-2.54%)
Mar 05, 2012 62.43 63.00 60.68 60.99 127,296 -1.73(-2.76%)
Mar 02, 2012 63.80 64.28 62.62 62.72 165,562 -1.13(-1.77%)
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.