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, 2012 41.10 42.40 41.10 42.36 72,219 +1.15(+2.79%)
Dec 28, 2012 41.77 41.92 41.12 41.21 56,085 -0.74(-1.76%)
Dec 27, 2012 44.07 44.07 41.40 41.95 67,070 -0.14(-0.33%)
Dec 26, 2012 42.95 43.50 41.96 42.09 42,515 -0.45(-1.06%)
Dec 24, 2012 45.49 45.49 42.47 42.54 62,542 -1.98(-4.45%)
Dec 21, 2012 43.09 44.52 42.78 44.52 369,151 +1.21(+2.79%)
Dec 20, 2012 42.92 43.51 42.91 43.31 78,769 +0.39(+0.91%)
Dec 19, 2012 42.65 43.10 42.45 42.92 83,726 +0.42(+0.99%)
Dec 18, 2012 41.17 42.88 41.17 42.50 111,958 +1.40(+3.41%)
Dec 17, 2012 40.10 41.36 40.10 41.10 110,811 +1.10(+2.75%)
Dec 14, 2012 39.79 40.33 39.79 40.00 58,038 -0.25(-0.62%)
Dec 13, 2012 40.32 40.62 39.97 40.25 54,014 -0.15(-0.37%)
Dec 12, 2012 39.81 40.84 39.80 40.40 76,191 +0.21(+0.52%)
Dec 11, 2012 39.93 40.45 39.68 40.19 69,090 +0.32(+0.80%)
Dec 10, 2012 38.82 39.94 38.82 39.87 134,592 +1.48(+3.86%)
Dec 07, 2012 38.87 38.87 38.21 38.39 154,426 +0.19(+0.50%)
Dec 06, 2012 38.94 38.94 38.10 38.20 216,376 -2.34(-5.77%)
Dec 05, 2012 41.12 41.14 40.21 40.54 220,862 -0.34(-0.83%)
Dec 04, 2012 41.00 41.05 40.51 40.88 195,771 -0.11(-0.27%)
Nov 30, 2012 41.04 41.20 40.91 40.99 212,669 +0.21(+0.51%)
Nov 29, 2012 40.08 41.23 39.14 40.78 353,522 +0.61(+1.52%)
Nov 28, 2012 40.58 40.58 39.77 40.17 116,088 -0.64(-1.57%)
Nov 27, 2012 42.67 43.07 40.79 40.81 254,747 -2.16(-5.03%)
Nov 26, 2012 43.37 43.81 42.85 42.97 48,340 -0.79(-1.81%)
Nov 23, 2012 43.69 44.05 43.50 43.76 20,986 +0.21(+0.48%)
Nov 21, 2012 44.21 44.21 43.49 43.55 46,496 -0.45(-1.02%)
Nov 20, 2012 44.18 44.67 43.82 44.00 61,378 -0.49(-1.10%)
Nov 19, 2012 44.50 45.00 44.09 44.49 100,982 +0.23(+0.52%)
Nov 16, 2012 43.11 44.51 43.11 44.26 77,686 -0.49(-1.09%)
Nov 15, 2012 44.38 45.26 42.44 44.75 70,348 +0.33(+0.74%)
Nov 14, 2012 45.54 45.75 44.32 44.42 63,082 -1.14(-2.50%)
Nov 13, 2012 46.83 46.83 45.46 45.56 56,644 -1.61(-3.41%)
Nov 12, 2012 48.33 48.33 47.17 47.17 54,688 -1.22(-2.52%)
Nov 09, 2012 47.89 49.14 47.64 48.39 25,217 +0.06(+0.12%)
Nov 08, 2012 49.00 49.50 48.33 48.33 87,236 -0.86(-1.75%)
Nov 07, 2012 49.69 49.69 48.81 49.19 86,311 -0.96(-1.91%)
Nov 06, 2012 49.70 50.52 49.70 50.15 30,478 +0.68(+1.37%)
Nov 05, 2012 48.13 49.82 48.13 49.47 69,950 +0.77(+1.58%)
Nov 02, 2012 49.71 49.71 48.60 48.70 50,507 -0.96(-1.93%)
Nov 01, 2012 49.20 49.70 48.70 49.66 86,511 +0.50(+1.02%)
Oct 31, 2012 49.00 49.40 48.94 49.16 66,838 -0.29(-0.59%)
Oct 26, 2012 49.61 49.45 49.45 49.45 43,100 -0.03(-0.06%)
Oct 25, 2012 49.55 49.70 49.19 49.48 47,407 +0.25(+0.51%)
Oct 24, 2012 49.35 49.91 48.91 49.23 84,844 +0.30(+0.61%)
Oct 23, 2012 49.95 50.05 48.14 48.93 75,186 -2.21(-4.32%)
Oct 19, 2012 51.15 52.64 51.05 51.14 254,609 -0.85(-1.63%)
Oct 18, 2012 52.24 52.42 51.79 51.99 61,576 -0.40(-0.76%)
Oct 17, 2012 52.40 52.40 51.86 52.39 67,338 +0.55(+1.06%)
Oct 16, 2012 51.88 52.21 51.64 51.84 70,135 +0.30(+0.58%)
Oct 15, 2012 51.35 51.78 51.10 51.54 81,380 +0.27(+0.53%)
Oct 12, 2012 52.14 52.14 51.13 51.27 82,906 -0.40(-0.77%)
Oct 11, 2012 51.64 52.10 51.16 51.67 117,952 +0.27(+0.53%)
Oct 10, 2012 51.65 51.72 51.07 51.40 104,312 -0.05(-0.10%)
Oct 09, 2012 50.60 51.65 50.30 51.45 152,658 +1.03(+2.04%)
Oct 08, 2012 50.54 50.84 50.32 50.42 101,445 -0.38(-0.75%)
Oct 05, 2012 50.99 51.24 50.59 50.80 143,860 +0.08(+0.16%)
Oct 04, 2012 51.00 51.13 50.50 50.72 128,760 +0.09(+0.18%)
Oct 03, 2012 50.73 50.81 50.11 50.63 167,157 -0.17(-0.33%)
Oct 02, 2012 49.60 51.17 49.60 50.80 270,432 +1.78(+3.63%)
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.