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 31, 2008 63.68 66.26 63.68 64.61 64,000 -0.03(-0.05%)
Mar 28, 2008 65.75 66.09 64.40 64.64 55,000 -1.13(-1.72%)
Mar 27, 2008 65.94 66.49 65.59 65.77 53,700 +0.04(+0.06%)
Mar 26, 2008 65.93 66.46 65.50 65.73 71,500 -0.20(-0.30%)
Mar 25, 2008 64.30 65.93 63.51 65.93 79,042 +2.03(+3.18%)
Mar 24, 2008 60.90 64.93 60.90 63.90 51,331 +2.05(+3.31%)
Mar 21, 2008 58.80 61.85 56.58 61.85 282,908 +0.00(+0.00%)
Mar 20, 2008 58.80 61.85 56.58 61.85 282,908 +3.05(+5.19%)
Mar 19, 2008 64.85 65.00 58.21 58.80 126,157 -5.70(-8.84%)
Mar 18, 2008 61.01 64.57 61.01 64.50 87,853 +3.03(+4.93%)
Mar 17, 2008 63.33 64.10 60.35 61.47 91,592 -2.07(-3.26%)
Mar 14, 2008 66.69 66.69 63.22 63.54 67,015 -2.45(-3.71%)
Mar 13, 2008 63.51 66.98 60.14 65.99 159,667 +2.47(+3.89%)
Mar 12, 2008 67.30 67.83 62.43 63.52 151,320 -3.69(-5.49%)
Mar 11, 2008 64.28 67.21 64.28 67.21 86,117 +3.28(+5.13%)
Mar 10, 2008 64.30 64.92 63.03 63.93 64,398 -0.21(-0.33%)
Mar 07, 2008 64.86 65.53 62.85 64.14 88,135 -0.73(-1.13%)
Mar 06, 2008 65.75 67.00 64.52 64.87 106,953 -0.13(-0.20%)
Mar 05, 2008 66.04 66.34 63.49 65.00 100,093 -0.85(-1.29%)
Mar 04, 2008 65.99 67.15 63.50 65.85 108,192 -0.71(-1.07%)
Mar 03, 2008 63.66 67.17 62.59 66.56 135,541 +2.26(+3.51%)
Feb 29, 2008 65.74 66.50 64.16 64.30 102,090 -2.91(-4.33%)
Feb 28, 2008 65.14 68.25 65.14 67.21 217,594 +1.66(+2.53%)
Feb 27, 2008 69.14 69.18 65.55 65.55 138,275 -3.60(-5.21%)
Feb 26, 2008 69.05 70.07 68.75 69.15 234,073 +0.17(+0.25%)
Feb 25, 2008 69.00 69.90 68.55 68.98 134,246 +0.43(+0.63%)
Feb 22, 2008 68.84 70.00 67.41 68.55 138,186 -0.29(-0.42%)
Feb 21, 2008 69.92 70.15 68.80 68.84 231,375 +0.54(+0.79%)
Feb 20, 2008 67.99 69.10 67.23 68.30 151,750 +0.35(+0.52%)
Feb 19, 2008 66.05 68.12 65.40 67.95 160,446 +2.44(+3.72%)
Feb 18, 2008 65.67 66.98 64.85 65.51 0 +0.00(+0.00%)
Feb 15, 2008 65.67 66.98 64.85 65.51 101,404 -0.19(-0.29%)
Feb 14, 2008 66.66 67.26 64.78 65.70 76,169 -0.69(-1.04%)
Feb 13, 2008 65.64 68.00 65.64 66.39 261,275 +0.89(+1.36%)
Feb 12, 2008 63.31 66.10 63.31 65.50 232,180 +2.38(+3.77%)
Feb 11, 2008 58.01 63.95 57.65 63.12 363,754 +5.47(+9.49%)
Feb 08, 2008 55.45 57.94 55.21 57.65 58,175 +1.95(+3.50%)
Feb 07, 2008 53.00 55.70 51.46 55.70 90,218 +2.26(+4.23%)
Feb 06, 2008 55.01 55.91 52.45 53.44 90,826 -1.76(-3.19%)
Feb 05, 2008 56.55 57.44 55.20 55.20 87,089 -2.38(-4.13%)
Feb 04, 2008 58.61 58.73 57.00 57.58 78,050 -1.31(-2.22%)
Feb 01, 2008 59.99 60.94 57.56 58.89 55,555 -0.66(-1.11%)
Jan 31, 2008 56.15 60.00 56.15 59.55 102,921 +1.28(+2.20%)
Jan 30, 2008 57.72 59.43 57.00 58.27 215,671 -1.16(-1.95%)
Jan 29, 2008 59.70 60.98 58.88 59.43 140,551 -2.22(-3.60%)
Jan 28, 2008 61.35 62.35 60.98 61.65 187,346 -1.26(-2.00%)
Jan 25, 2008 62.99 63.41 61.14 62.91 112,948 +1.49(+2.43%)
Jan 24, 2008 62.19 63.00 60.52 61.42 151,231 +0.97(+1.60%)
Jan 23, 2008 57.15 60.64 55.00 60.45 218,969 +2.15(+3.69%)
Jan 22, 2008 58.08 59.87 52.54 58.30 203,400 -2.09(-3.46%)
Jan 21, 2008 60.56 61.77 59.75 60.39 0 +0.00(+0.00%)
Jan 18, 2008 60.56 61.77 59.75 60.39 195,468 -0.11(-0.18%)
Jan 17, 2008 62.07 64.50 60.22 60.50 152,110 -1.47(-2.37%)
Jan 16, 2008 62.29 63.63 59.50 61.97 132,648 -0.32(-0.51%)
Jan 15, 2008 59.61 62.37 59.61 62.29 86,400 +1.49(+2.45%)
Jan 14, 2008 60.25 61.50 59.65 60.80 83,626 -0.04(-0.07%)
Jan 11, 2008 62.83 62.91 60.15 60.84 99,137 -0.89(-1.44%)
Jan 10, 2008 59.37 61.80 57.14 61.73 240,063 +2.88(+4.89%)
Jan 09, 2008 55.00 58.85 55.00 58.85 185,036 +4.25(+7.78%)
Jan 08, 2008 53.17 56.58 53.17 54.60 200,102 +0.77(+1.43%)
Jan 07, 2008 51.94 54.43 51.50 53.83 107,766 +2.83(+5.55%)
Jan 04, 2008 50.98 51.89 49.65 51.00 82,800 +0.71(+1.41%)
Jan 03, 2008 49.52 50.69 49.32 50.29 88,100 +0.77(+1.55%)
Jan 02, 2008 50.70 51.69 48.50 49.52 83,200 -1.37(-2.69%)
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.