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 (%)
Oct 31, 2007 42.84 44.22 42.81 44.22 28,600 +1.47(+3.44%)
Oct 30, 2007 43.28 43.99 42.50 42.75 32,600 -0.59(-1.36%)
Oct 29, 2007 44.25 44.25 43.20 43.34 14,600 -0.66(-1.50%)
Oct 26, 2007 42.85 44.40 42.50 44.00 54,800 +1.86(+4.41%)
Oct 25, 2007 41.11 43.15 41.11 42.14 27,500 +1.01(+2.46%)
Oct 24, 2007 42.45 42.45 40.65 41.13 71,300 -1.60(-3.74%)
Oct 23, 2007 42.85 43.68 41.55 42.73 65,000 -0.18(-0.42%)
Oct 22, 2007 41.55 42.96 40.75 42.91 35,400 +0.71(+1.68%)
Oct 19, 2007 43.12 43.12 41.40 42.20 70,200 -0.96(-2.22%)
Oct 18, 2007 42.65 43.20 41.66 43.16 29,100 +0.25(+0.58%)
Oct 17, 2007 43.60 43.99 41.95 42.91 33,500 -0.32(-0.74%)
Oct 16, 2007 43.33 43.46 42.75 43.23 29,100 -0.13(-0.30%)
Oct 15, 2007 43.40 44.44 42.36 43.36 41,000 +0.07(+0.16%)
Oct 12, 2007 42.39 43.65 42.00 43.29 53,600 +0.89(+2.10%)
Oct 11, 2007 45.85 45.96 42.00 42.40 115,100 -3.15(-6.92%)
Oct 10, 2007 46.18 46.18 45.21 45.55 83,900 -0.12(-0.26%)
Oct 09, 2007 44.72 46.05 44.26 45.67 78,400 +1.17(+2.63%)
Oct 08, 2007 44.90 45.49 43.62 44.50 62,600 -0.78(-1.72%)
Oct 05, 2007 42.91 46.13 42.10 45.28 95,900 +2.53(+5.92%)
Oct 04, 2007 42.90 43.49 41.85 42.75 67,900 +0.65(+1.54%)
Oct 03, 2007 38.56 42.99 38.56 42.10 402,700 +4.10(+10.79%)
Oct 02, 2007 36.95 38.17 36.75 38.00 50,000 +1.25(+3.40%)
Oct 01, 2007 36.25 37.25 36.00 36.75 51,900 +0.55(+1.52%)
Sep 28, 2007 36.55 36.98 36.00 36.20 40,500 -0.58(-1.58%)
Sep 27, 2007 36.98 37.73 36.00 36.78 52,200 -0.19(-0.51%)
Sep 26, 2007 36.87 37.75 36.00 36.97 23,600 +0.26(+0.71%)
Sep 25, 2007 36.62 37.43 36.35 36.71 27,600 -0.30(-0.81%)
Sep 24, 2007 37.65 38.50 37.00 37.01 39,700 -1.44(-3.75%)
Sep 21, 2007 37.70 38.87 37.30 38.45 73,700 +1.10(+2.95%)
Sep 20, 2007 37.50 37.95 36.95 37.35 28,400 -0.69(-1.81%)
Sep 19, 2007 37.40 39.09 37.40 38.04 76,400 -0.48(-1.25%)
Sep 18, 2007 35.90 38.52 35.00 38.52 98,100 +2.54(+7.06%)
Sep 17, 2007 37.85 37.85 35.60 35.98 94,700 -1.77(-4.69%)
Sep 14, 2007 38.65 38.65 37.15 37.75 81,900 -1.28(-3.28%)
Sep 13, 2007 38.60 39.75 38.02 39.03 79,100 +0.53(+1.38%)
Sep 12, 2007 38.49 39.00 37.80 38.50 61,800 +0.01(+0.03%)
Sep 11, 2007 39.37 39.38 37.58 38.49 68,400 -0.45(-1.16%)
Sep 10, 2007 37.80 39.40 37.32 38.94 79,900 +0.94(+2.47%)
Sep 07, 2007 39.00 39.00 37.46 38.00 69,800 -1.12(-2.86%)
Sep 06, 2007 38.90 39.90 38.90 39.12 56,100 +0.37(+0.95%)
Sep 05, 2007 38.90 39.60 37.71 38.75 61,500 -0.37(-0.95%)
Sep 04, 2007 36.74 39.49 35.96 39.12 108,900 +2.52(+6.89%)
Aug 31, 2007 37.60 37.89 36.60 36.60 49,400 -0.75(-2.01%)
Aug 30, 2007 36.82 37.84 36.75 37.35 40,000 +0.10(+0.27%)
Aug 29, 2007 36.00 37.50 35.60 37.25 45,100 +1.45(+4.05%)
Aug 28, 2007 36.20 36.20 35.26 35.80 70,900 -0.67(-1.84%)
Aug 27, 2007 36.10 36.71 35.75 36.47 34,400 -0.08(-0.22%)
Aug 24, 2007 35.30 36.82 35.18 36.55 82,300 +1.27(+3.60%)
Aug 23, 2007 36.99 36.99 35.01 35.28 95,500 -1.20(-3.29%)
Aug 22, 2007 37.27 37.75 36.12 36.48 96,600 -0.53(-1.43%)
Aug 21, 2007 37.60 37.92 36.00 37.01 48,200 -1.34(-3.49%)
Aug 20, 2007 38.23 38.50 36.11 38.35 49,900 +0.35(+0.92%)
Aug 17, 2007 39.84 39.84 36.06 38.00 109,800 +1.05(+2.84%)
Aug 16, 2007 35.95 37.00 32.91 36.95 152,600 +1.00(+2.78%)
Aug 15, 2007 37.15 38.39 35.79 35.95 105,100 -1.20(-3.23%)
Aug 14, 2007 38.20 38.32 36.71 37.15 70,100 -0.87(-2.29%)
Aug 13, 2007 39.75 40.55 37.81 38.02 113,600 -1.23(-3.13%)
Aug 10, 2007 38.05 39.25 36.70 39.25 129,400 +0.75(+1.95%)
Aug 09, 2007 39.25 41.50 38.50 38.50 163,900 -1.70(-4.23%)
Aug 08, 2007 39.95 41.26 39.60 40.20 419,300 +0.29(+0.73%)
Aug 07, 2007 37.70 39.91 37.70 39.91 182,600 +2.16(+5.72%)
Aug 06, 2007 37.00 38.84 35.05 37.75 124,300 +1.22(+3.34%)
Aug 03, 2007 37.03 37.61 36.50 36.53 134,100 -0.96(-2.56%)
Aug 02, 2007 37.50 38.00 35.96 37.49 117,800 +0.49(+1.32%)
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.