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, 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%)
Oct 01, 2012 49.34 49.59 48.83 49.02 130,647 -0.12(-0.24%)
Sep 28, 2012 49.36 49.66 49.11 49.14 63,761 -0.67(-1.35%)
Sep 27, 2012 49.86 49.90 49.15 49.81 105,488 +0.13(+0.26%)
Sep 26, 2012 52.00 52.00 49.51 49.68 107,670 -1.19(-2.34%)
Sep 25, 2012 51.20 51.87 50.71 50.87 81,794 -0.33(-0.64%)
Sep 24, 2012 50.81 51.70 50.71 51.20 42,123 -0.12(-0.23%)
Sep 21, 2012 51.54 52.01 50.82 51.32 170,468 +0.07(+0.14%)
Sep 20, 2012 50.80 51.82 50.80 51.25 98,161 -0.53(-1.02%)
Sep 19, 2012 52.48 53.11 51.75 51.78 104,163 -0.69(-1.32%)
Sep 18, 2012 53.00 53.75 52.44 52.47 164,167 -1.50(-2.78%)
Sep 17, 2012 53.72 54.25 52.97 53.97 66,959 -0.13(-0.24%)
Sep 14, 2012 54.18 54.56 53.71 54.10 108,786 +0.28(+0.52%)
Sep 13, 2012 53.05 54.09 52.42 53.82 184,928 -0.55(-1.01%)
Sep 12, 2012 55.21 55.40 54.00 54.37 101,089 -0.88(-1.59%)
Sep 11, 2012 57.20 57.45 55.15 55.25 139,230 -1.98(-3.46%)
Sep 10, 2012 56.34 57.71 56.34 57.23 51,747 +0.23(+0.40%)
Sep 07, 2012 56.35 57.45 56.35 57.00 103,166 +0.83(+1.48%)
Sep 06, 2012 56.21 56.57 55.55 56.17 56,189 +1.02(+1.85%)
Sep 05, 2012 54.88 55.97 54.84 55.15 95,939 -0.55(-0.99%)
Sep 04, 2012 57.99 57.99 54.83 55.70 54,841 +0.17(+0.31%)
Aug 31, 2012 56.47 56.47 54.90 55.53 86,218 -0.61(-1.09%)
Aug 30, 2012 57.49 57.49 56.00 56.14 52,564 -1.97(-3.39%)
Aug 29, 2012 57.96 58.12 57.64 58.11 55,309 -0.10(-0.17%)
Aug 27, 2012 57.85 58.39 57.35 58.21 48,394 +0.47(+0.81%)
Aug 24, 2012 57.02 57.77 57.02 57.74 35,138 +0.41(+0.72%)
Aug 23, 2012 57.52 57.83 57.02 57.33 46,128 -0.49(-0.85%)
Aug 22, 2012 57.41 58.70 57.16 57.82 94,322 +0.07(+0.12%)
Aug 21, 2012 57.01 57.75 56.60 57.75 54,050 +0.93(+1.64%)
Aug 20, 2012 56.32 56.85 56.21 56.82 84,766 +0.45(+0.80%)
Aug 17, 2012 55.95 56.45 55.73 56.37 108,660 +0.21(+0.37%)
Aug 16, 2012 52.26 56.49 54.82 56.16 145,606 +1.04(+1.89%)
Aug 15, 2012 58.10 58.17 54.75 55.12 307,206 -4.76(-7.95%)
Aug 14, 2012 59.08 59.98 58.99 59.88 72,571 +0.99(+1.68%)
Aug 13, 2012 59.77 60.14 58.37 58.89 46,360 -1.16(-1.93%)
Aug 10, 2012 59.38 60.10 58.66 60.05 37,000 +0.49(+0.82%)
Aug 09, 2012 59.85 60.65 59.31 59.56 63,507 -0.53(-0.88%)
Aug 08, 2012 59.95 60.92 59.89 60.09 27,076 +0.06(+0.10%)
Aug 07, 2012 60.37 61.00 59.50 60.03 72,962 +0.03(+0.05%)
Aug 06, 2012 59.85 60.56 59.38 60.00 44,929 +0.08(+0.13%)
Aug 03, 2012 59.03 60.29 58.28 59.92 30,262 +1.94(+3.35%)
Aug 02, 2012 58.76 59.16 57.66 57.98 28,722 -1.35(-2.28%)
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.