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 (%)
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%)
Mar 01, 2012 63.94 64.61 63.75 63.85 98,639 +0.27(+0.42%)
Feb 29, 2012 64.44 64.75 63.45 63.58 151,485 -0.52(-0.81%)
Feb 28, 2012 64.72 64.97 64.03 64.10 122,679 -0.56(-0.87%)
Feb 27, 2012 63.97 65.08 63.95 64.66 125,410 +0.56(+0.87%)
Feb 24, 2012 63.93 64.34 63.14 64.10 92,897 +0.24(+0.38%)
Feb 23, 2012 63.53 63.95 63.14 63.86 61,834 +0.21(+0.33%)
Feb 22, 2012 64.40 64.78 63.52 63.65 60,333 -0.73(-1.13%)
Feb 21, 2012 64.26 64.67 63.93 64.38 57,585 +0.11(+0.17%)
Feb 17, 2012 64.20 64.85 63.94 64.27 86,129 +0.06(+0.09%)
Feb 16, 2012 63.70 64.50 63.70 64.21 135,077 +0.38(+0.60%)
Feb 15, 2012 64.53 64.59 63.53 63.83 78,445 -0.67(-1.04%)
Feb 14, 2012 63.79 64.50 63.35 64.50 57,734 +0.50(+0.78%)
Feb 13, 2012 63.39 64.00 63.29 64.00 70,135 +1.25(+1.99%)
Feb 10, 2012 61.89 62.89 61.89 62.75 209,612 -0.09(-0.14%)
Feb 09, 2012 62.69 63.85 61.58 62.84 51,588 -0.79(-1.24%)
Feb 08, 2012 63.50 64.13 62.84 63.63 31,000 +0.34(+0.54%)
Feb 07, 2012 62.07 63.47 61.45 63.29 111,058 +1.17(+1.88%)
Feb 06, 2012 62.39 63.73 61.59 62.12 124,273 -0.43(-0.69%)
Feb 03, 2012 63.89 63.89 62.50 62.55 60,195 -0.09(-0.14%)
Feb 02, 2012 63.01 63.80 62.19 62.64 71,748 -0.29(-0.46%)
Feb 01, 2012 61.55 63.27 61.55 62.93 63,722 +0.65(+1.04%)
Jan 31, 2012 62.40 62.85 60.65 62.28 78,665 +0.34(+0.55%)
Jan 30, 2012 61.57 62.62 61.45 61.94 39,054 -0.59(-0.94%)
Jan 27, 2012 61.45 63.11 61.40 62.53 32,389 +0.98(+1.59%)
Jan 26, 2012 61.99 62.65 61.50 61.55 67,989 -0.63(-1.01%)
Jan 25, 2012 59.91 62.44 59.55 62.18 63,578 +2.06(+3.43%)
Jan 24, 2012 59.36 60.61 58.86 60.12 50,730 +0.01(+0.02%)
Jan 23, 2012 59.00 61.02 58.83 60.11 77,456 +0.97(+1.64%)
Jan 20, 2012 58.37 59.26 58.22 59.14 56,532 +0.42(+0.72%)
Jan 19, 2012 59.24 59.66 57.78 58.72 55,790 -0.47(-0.79%)
Jan 18, 2012 57.73 59.43 57.23 59.19 39,116 +1.53(+2.65%)
Jan 17, 2012 59.16 59.61 57.45 57.66 74,139 -1.00(-1.70%)
Jan 13, 2012 57.55 59.14 56.73 58.66 54,852 -0.74(-1.25%)
Jan 12, 2012 59.09 59.80 58.85 59.40 68,710 +0.36(+0.61%)
Jan 11, 2012 59.42 59.47 58.27 59.04 52,026 -0.86(-1.44%)
Jan 10, 2012 59.93 60.53 59.41 59.90 89,197 +0.97(+1.65%)
Jan 09, 2012 59.42 60.12 58.93 58.93 55,855 -0.15(-0.25%)
Jan 06, 2012 59.76 60.00 58.55 59.08 49,690 -1.06(-1.76%)
Jan 05, 2012 60.00 60.73 59.25 60.14 31,909 -0.46(-0.76%)
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.