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 (%)
Aug 31, 2004 6.690 6.690 6.650 6.670 2,500 -0.02(-0.30%)
Aug 30, 2004 6.700 6.710 6.600 6.690 11,700 -0.02(-0.30%)
Aug 27, 2004 6.800 6.890 6.700 6.710 6,100 -0.13(-1.90%)
Aug 26, 2004 6.720 6.880 6.720 6.840 7,600 +0.05(+0.74%)
Aug 25, 2004 6.800 6.890 6.720 6.790 7,100 -0.06(-0.88%)
Aug 24, 2004 6.850 6.900 6.800 6.850 8,400 -0.07(-1.01%)
Aug 23, 2004 6.900 7.000 6.900 6.920 5,400 -0.03(-0.43%)
Aug 20, 2004 6.850 6.990 6.810 6.950 15,700 +0.03(+0.43%)
Aug 19, 2004 6.900 6.940 6.850 6.920 4,700 +0.01(+0.14%)
Aug 18, 2004 6.900 6.970 6.900 6.910 11,500 -0.03(-0.43%)
Aug 17, 2004 6.920 6.950 6.850 6.940 23,300 -0.12(-1.70%)
Aug 16, 2004 7.000 7.150 7.000 7.060 15,900 +0.16(+2.32%)
Aug 13, 2004 6.880 7.050 6.800 6.900 14,500 +0.02(+0.29%)
Aug 12, 2004 6.900 6.940 6.800 6.880 7,100 -0.10(-1.43%)
Aug 11, 2004 6.900 6.980 6.800 6.980 8,300 +0.00(+0.00%)
Aug 10, 2004 6.900 6.990 6.900 6.980 7,300 -0.02(-0.29%)
Aug 09, 2004 6.850 7.000 6.850 7.000 4,500 +0.10(+1.45%)
Aug 06, 2004 6.750 7.050 6.750 6.900 25,900 +0.00(+0.00%)
Aug 05, 2004 6.950 6.950 6.900 6.900 9,900 -0.10(-1.43%)
Aug 04, 2004 6.950 7.050 6.900 7.000 8,700 -0.15(-2.10%)
Aug 03, 2004 6.680 7.150 6.680 7.150 34,200 +0.27(+3.92%)
Aug 02, 2004 6.730 6.880 6.600 6.880 6,400 +0.10(+1.47%)
Jul 30, 2004 6.650 6.780 6.600 6.780 21,600 +0.17(+2.57%)
Jul 29, 2004 6.500 6.700 6.500 6.610 7,000 -0.03(-0.45%)
Jul 28, 2004 6.750 6.870 6.510 6.640 28,400 -0.02(-0.30%)
Jul 27, 2004 5.950 6.740 5.950 6.660 54,800 +0.61(+10.08%)
Jul 26, 2004 6.700 6.700 6.050 6.050 48,400 -0.68(-10.10%)
Jul 23, 2004 6.550 6.740 6.550 6.730 28,100 -0.17(-2.52%)
Jul 22, 2004 6.950 7.000 6.850 6.904 37,700 -0.05(-0.66%)
Jul 21, 2004 7.050 7.100 6.950 6.950 14,900 -0.12(-1.70%)
Jul 20, 2004 7.040 7.080 7.040 7.070 20,200 +0.02(+0.28%)
Jul 19, 2004 7.100 7.140 7.010 7.050 26,800 -0.09(-1.26%)
Jul 16, 2004 7.050 7.150 7.050 7.140 12,900 +0.01(+0.14%)
Jul 15, 2004 7.150 7.200 7.050 7.130 35,300 -0.05(-0.70%)
Jul 14, 2004 7.000 7.200 6.920 7.180 120,800 +0.18(+2.57%)
Jul 13, 2004 7.240 7.280 6.950 7.000 38,000 -0.17(-2.37%)
Jul 12, 2004 7.240 7.250 7.110 7.170 39,400 +0.00(+0.00%)
Jul 09, 2004 7.300 7.300 7.100 7.170 48,100 -0.10(-1.38%)
Jul 08, 2004 7.230 7.280 7.170 7.270 34,600 +0.04(+0.55%)
Jul 07, 2004 7.000 7.230 6.930 7.230 31,700 +0.35(+5.09%)
Jul 06, 2004 6.900 7.000 6.400 6.880 83,900 +0.11(+1.62%)
Jul 02, 2004 6.760 6.790 6.750 6.770 900 +0.02(+0.30%)
Jul 01, 2004 6.500 6.750 6.500 6.750 8,900 +0.10(+1.50%)
Jun 30, 2004 6.750 6.750 6.530 6.650 12,100 +0.00(+0.00%)
Jun 29, 2004 6.700 6.950 6.550 6.650 11,300 -0.15(-2.21%)
Jun 28, 2004 6.700 6.850 6.700 6.800 7,300 +0.10(+1.49%)
Jun 25, 2004 6.850 6.940 6.600 6.700 14,000 -0.11(-1.62%)
Jun 24, 2004 6.950 6.950 6.800 6.810 6,400 -0.18(-2.58%)
Jun 23, 2004 7.050 7.189 6.870 6.990 27,600 -0.11(-1.55%)
Jun 22, 2004 7.000 7.120 7.000 7.100 56,400 +0.04(+0.57%)
Jun 21, 2004 6.790 7.240 6.790 7.060 168,400 +0.51(+7.79%)
Jun 18, 2004 6.550 6.650 6.500 6.550 2,700 -0.07(-1.06%)
Jun 17, 2004 6.620 6.690 6.620 6.620 3,000 -0.02(-0.30%)
Jun 16, 2004 6.450 6.640 6.450 6.640 2,200 +0.18(+2.79%)
Jun 15, 2004 6.450 6.500 6.310 6.460 9,000 +0.11(+1.73%)
Jun 14, 2004 6.250 6.500 6.250 6.350 9,500 +0.05(+0.79%)
Jun 10, 2004 6.260 6.400 6.250 6.300 5,700 +0.02(+0.32%)
Jun 09, 2004 6.200 6.300 6.100 6.280 4,500 -0.02(-0.32%)
Jun 08, 2004 6.400 6.450 6.300 6.300 29,400 -0.20(-3.08%)
Jun 07, 2004 6.500 6.750 6.410 6.500 10,800 +0.01(+0.15%)
Jun 04, 2004 6.700 6.700 6.200 6.490 24,600 -0.31(-4.56%)
Jun 03, 2004 6.950 6.950 6.800 6.800 1,400 -0.20(-2.86%)
Jun 02, 2004 6.550 7.150 6.550 7.000 37,900 +0.35(+5.26%)
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.