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 (%)
Apr 30, 2007 30.85 30.85 29.19 29.48 37,900 -1.07(-3.50%)
Apr 27, 2007 29.91 30.80 29.71 30.55 40,700 +0.61(+2.04%)
Apr 26, 2007 30.72 30.72 29.73 29.94 46,100 -0.76(-2.48%)
Apr 25, 2007 28.45 30.85 28.45 30.70 114,200 +2.85(+10.23%)
Apr 24, 2007 28.10 28.30 27.81 27.85 79,400 -0.11(-0.39%)
Apr 23, 2007 27.35 28.10 27.35 27.96 26,300 +0.66(+2.42%)
Apr 20, 2007 27.50 27.60 27.19 27.30 22,400 +0.00(+0.00%)
Apr 19, 2007 27.80 27.80 27.11 27.30 16,800 -0.55(-1.97%)
Apr 18, 2007 27.50 28.40 26.75 27.85 116,400 -0.20(-0.71%)
Apr 17, 2007 29.15 29.45 27.69 28.05 47,000 -1.25(-4.27%)
Apr 16, 2007 28.00 29.34 27.50 29.30 34,700 +1.15(+4.09%)
Apr 13, 2007 28.16 28.28 28.07 28.15 31,700 +0.00(+0.00%)
Apr 12, 2007 28.40 28.40 28.15 28.15 42,800 -0.29(-1.02%)
Apr 11, 2007 28.70 28.94 28.43 28.44 130,400 -0.44(-1.52%)
Apr 10, 2007 28.70 28.89 28.17 28.88 57,200 +0.03(+0.10%)
Apr 09, 2007 29.09 29.69 28.78 28.85 47,800 +0.00(+0.00%)
Apr 05, 2007 29.00 30.00 28.00 28.85 175,100 -0.15(-0.52%)
Apr 04, 2007 27.00 29.00 27.00 29.00 600,800 +7.62(+35.64%)
Apr 03, 2007 21.32 21.55 21.20 21.38 42,400 -0.10(-0.47%)
Apr 02, 2007 21.70 21.73 21.35 21.48 29,200 -0.47(-2.14%)
Mar 30, 2007 21.50 21.95 21.25 21.95 47,900 +0.42(+1.95%)
Mar 29, 2007 21.50 21.60 21.50 21.53 14,000 +0.13(+0.61%)
Mar 28, 2007 21.55 21.60 21.24 21.40 21,600 +0.00(+0.00%)
Mar 27, 2007 21.75 21.75 21.15 21.40 27,100 -0.15(-0.70%)
Mar 26, 2007 21.90 21.90 21.43 21.55 105,400 +0.10(+0.47%)
Mar 23, 2007 21.00 21.45 20.81 21.45 28,900 +0.65(+3.12%)
Mar 22, 2007 20.12 21.34 20.10 20.80 59,900 +0.80(+4.00%)
Mar 21, 2007 20.00 20.29 19.86 20.00 20,800 +0.01(+0.05%)
Mar 20, 2007 20.00 20.03 19.90 19.99 18,600 -0.04(-0.20%)
Mar 19, 2007 20.01 20.12 19.90 20.03 14,900 +0.03(+0.15%)
Mar 16, 2007 20.25 20.80 19.94 20.00 49,000 +0.11(+0.55%)
Mar 15, 2007 19.84 20.00 19.84 19.89 12,300 +0.15(+0.76%)
Mar 14, 2007 19.80 19.84 19.66 19.74 16,500 +0.00(+0.00%)
Mar 13, 2007 19.90 19.95 19.69 19.74 9,400 -0.16(-0.80%)
Mar 12, 2007 19.92 19.94 19.81 19.90 28,200 -0.04(-0.20%)
Mar 09, 2007 19.91 20.00 19.91 19.94 10,500 -0.02(-0.10%)
Mar 08, 2007 20.00 20.03 19.95 19.96 33,800 -0.05(-0.25%)
Mar 07, 2007 20.24 20.50 19.90 20.01 21,000 -0.14(-0.69%)
Mar 06, 2007 20.50 20.65 19.90 20.15 59,100 -0.19(-0.93%)
Mar 05, 2007 20.76 21.04 20.10 20.34 79,100 -0.35(-1.69%)
Mar 02, 2007 21.30 21.69 20.65 20.69 75,600 -0.59(-2.77%)
Mar 01, 2007 21.55 21.64 21.25 21.28 29,100 -0.41(-1.89%)
Feb 28, 2007 21.62 21.78 21.09 21.69 38,300 -0.05(-0.23%)
Feb 27, 2007 21.66 21.90 21.54 21.74 47,800 -0.07(-0.32%)
Feb 26, 2007 21.66 21.81 21.48 21.81 31,300 +0.11(+0.51%)
Feb 23, 2007 21.78 21.78 21.48 21.70 24,600 +0.00(+0.00%)
Feb 22, 2007 21.20 21.82 20.86 21.70 23,600 +0.61(+2.89%)
Feb 21, 2007 21.60 22.00 20.90 21.09 50,100 -0.48(-2.23%)
Feb 20, 2007 22.00 22.30 21.20 21.57 32,000 -0.53(-2.40%)
Feb 16, 2007 21.27 22.20 21.10 22.10 37,900 +0.83(+3.90%)
Feb 15, 2007 21.45 21.45 20.51 21.27 19,100 -0.10(-0.47%)
Feb 14, 2007 21.75 21.90 21.10 21.37 26,100 -0.54(-2.46%)
Feb 13, 2007 20.30 21.98 20.20 21.91 64,098 +1.61(+7.93%)
Feb 12, 2007 21.25 21.45 20.00 20.30 34,400 -1.10(-5.14%)
Feb 09, 2007 21.14 22.00 21.00 21.40 57,900 +0.40(+1.90%)
Feb 08, 2007 21.02 21.10 20.75 21.00 41,600 +0.00(+0.00%)
Feb 07, 2007 21.35 21.46 20.82 21.00 160,400 -0.37(-1.73%)
Feb 06, 2007 21.40 21.70 21.19 21.37 61,600 +0.12(+0.56%)
Feb 05, 2007 21.11 21.30 21.00 21.25 15,300 +0.25(+1.19%)
Feb 02, 2007 21.00 21.00 20.02 21.00 14,800 -0.05(-0.24%)
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.