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, 2008 49.24 55.00 46.74 55.00 278,491 +6.57(+13.57%)
Oct 30, 2008 47.80 48.43 44.55 48.43 100,353 +4.39(+9.97%)
Oct 29, 2008 42.79 46.84 42.79 44.04 153,033 +2.04(+4.86%)
Oct 28, 2008 40.13 42.00 37.80 42.00 131,188 +3.50(+9.09%)
Oct 27, 2008 40.01 41.97 38.50 38.50 130,081 -2.51(-6.12%)
Oct 24, 2008 37.35 41.75 37.11 41.01 169,198 -0.03(-0.07%)
Oct 23, 2008 41.95 44.34 38.02 41.04 314,321 -1.06(-2.52%)
Oct 22, 2008 45.99 46.08 41.50 42.10 361,592 -5.55(-11.65%)
Oct 21, 2008 49.09 49.66 46.50 47.65 136,556 -1.63(-3.31%)
Oct 20, 2008 46.50 49.98 45.76 49.28 173,666 +4.65(+10.42%)
Oct 17, 2008 45.99 48.64 43.20 44.63 428,051 -0.95(-2.08%)
Oct 16, 2008 43.50 45.58 38.06 45.58 411,178 +3.66(+8.73%)
Oct 15, 2008 50.43 50.43 41.92 41.92 374,001 -8.70(-17.19%)
Oct 14, 2008 54.16 54.85 48.18 50.62 320,760 -0.97(-1.88%)
Oct 13, 2008 44.14 51.91 43.00 51.59 285,507 +10.59(+25.83%)
Oct 10, 2008 37.33 44.29 35.71 41.00 404,772 +0.94(+2.35%)
Oct 09, 2008 43.90 44.15 38.04 40.06 303,290 -1.65(-3.96%)
Oct 08, 2008 38.66 44.82 36.42 41.71 544,598 +1.62(+4.04%)
Oct 07, 2008 44.50 47.11 39.28 40.09 330,242 -4.21(-9.50%)
Oct 06, 2008 44.75 45.26 39.56 44.30 320,185 -1.38(-3.02%)
Oct 03, 2008 46.70 50.91 45.51 45.68 130,434 -0.87(-1.87%)
Oct 02, 2008 49.47 50.34 46.00 46.55 420,653 -3.55(-7.09%)
Oct 01, 2008 52.94 54.00 49.50 50.10 181,246 -3.88(-7.19%)
Sep 30, 2008 50.23 55.25 49.46 53.98 200,515 +4.52(+9.14%)
Sep 29, 2008 54.01 54.02 48.30 49.46 223,787 -5.32(-9.71%)
Sep 26, 2008 54.24 55.00 52.01 54.78 0 +0.33(+0.61%)
Sep 25, 2008 54.66 56.05 53.34 54.45 123,159 +0.24(+0.44%)
Sep 24, 2008 55.12 56.00 52.15 54.21 169,801 -0.19(-0.35%)
Sep 23, 2008 58.52 58.69 53.80 54.40 219,642 -4.13(-7.06%)
Sep 22, 2008 56.84 60.00 54.67 58.53 243,393 +3.03(+5.46%)
Sep 19, 2008 54.23 55.53 52.00 55.50 0 +4.25(+8.29%)
Sep 18, 2008 48.55 52.00 48.42 51.25 246,846 +2.68(+5.52%)
Sep 17, 2008 47.72 51.01 46.17 48.57 421,885 +0.46(+0.96%)
Sep 16, 2008 49.35 51.87 45.00 48.11 695,292 -3.02(-5.91%)
Sep 15, 2008 53.40 54.76 49.81 51.13 297,545 -4.63(-8.30%)
Sep 12, 2008 52.91 56.90 52.91 55.76 202,212 +1.64(+3.03%)
Sep 11, 2008 54.55 55.50 51.48 54.12 434,325 -1.93(-3.44%)
Sep 10, 2008 54.48 58.49 54.48 56.05 303,891 +1.05(+1.91%)
Sep 09, 2008 60.54 60.84 54.89 55.00 226,397 -5.81(-9.55%)
Sep 08, 2008 66.97 67.49 60.25 60.81 155,476 -3.97(-6.13%)
Sep 05, 2008 62.36 65.69 60.00 64.78 0 +2.62(+4.21%)
Sep 04, 2008 60.01 63.29 60.32 62.16 915,930 -1.33(-2.09%)
Sep 03, 2008 66.21 67.18 62.95 63.49 237,542 -3.54(-5.28%)
Sep 02, 2008 70.94 71.86 65.66 67.03 213,723 -4.09(-5.75%)
Aug 29, 2008 75.44 75.44 71.05 71.12 0 -4.00(-5.32%)
Aug 28, 2008 78.36 78.36 73.81 75.12 123,230 -2.01(-2.61%)
Aug 27, 2008 77.51 81.34 76.28 77.13 120,534 -1.63(-2.07%)
Aug 26, 2008 76.30 80.23 76.30 78.76 84,270 +1.88(+2.45%)
Aug 25, 2008 76.80 78.48 75.51 76.88 40,200 -1.10(-1.41%)
Aug 22, 2008 80.00 80.00 76.65 77.98 53,717 -2.28(-2.84%)
Aug 21, 2008 79.50 81.15 78.03 80.26 80,788 +1.81(+2.31%)
Aug 20, 2008 75.54 79.38 74.35 78.45 101,141 +3.80(+5.09%)
Aug 19, 2008 72.81 74.80 72.46 74.65 43,637 +0.93(+1.26%)
Aug 18, 2008 76.03 76.74 73.20 73.72 47,458 -1.66(-2.20%)
Aug 15, 2008 75.99 77.15 73.60 75.38 0 -0.35(-0.46%)
Aug 14, 2008 75.25 77.69 74.20 75.73 103,796 -0.33(-0.43%)
Aug 13, 2008 72.50 77.42 70.39 76.06 211,507 +3.46(+4.77%)
Aug 12, 2008 73.53 74.49 69.76 72.60 302,717 -1.90(-2.55%)
Aug 11, 2008 78.13 78.87 72.81 74.50 246,813 -4.22(-5.36%)
Aug 08, 2008 79.74 80.00 76.60 78.72 106,391 -2.65(-3.26%)
Aug 07, 2008 81.76 84.58 80.97 81.37 90,750 +0.37(+0.46%)
Aug 06, 2008 77.07 81.78 77.07 81.00 114,663 +2.96(+3.79%)
Aug 05, 2008 78.53 80.02 75.40 78.04 149,589 -0.61(-0.78%)
Aug 04, 2008 85.64 85.64 77.74 78.65 158,769 -6.25(-7.36%)
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.