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 (%)
Jul 31, 2012 59.03 60.00 58.55 59.25 55,905 +0.25(+0.42%)
Jul 30, 2012 59.04 59.38 58.57 59.00 27,461 -0.09(-0.15%)
Jul 27, 2012 58.47 59.56 57.82 59.09 51,531 +0.95(+1.63%)
Jul 26, 2012 58.02 58.44 57.02 58.14 54,952 +1.12(+1.96%)
Jul 25, 2012 59.08 59.08 56.10 57.02 44,818 +0.20(+0.35%)
Jul 24, 2012 57.33 57.33 56.53 56.82 66,085 -0.41(-0.72%)
Jul 23, 2012 57.27 57.63 56.73 57.23 74,897 -1.42(-2.42%)
Jul 20, 2012 57.99 58.65 57.76 58.65 69,683 +0.65(+1.12%)
Jul 19, 2012 58.19 58.64 57.33 58.00 41,064 +0.06(+0.10%)
Jul 18, 2012 57.12 58.20 57.12 57.94 52,696 +0.48(+0.84%)
Jul 17, 2012 56.91 57.62 56.17 57.46 58,091 +0.86(+1.52%)
Jul 16, 2012 56.43 56.92 56.18 56.60 68,719 -0.13(-0.23%)
Jul 13, 2012 56.72 57.15 56.20 56.73 53,791 +0.22(+0.39%)
Jul 12, 2012 56.61 56.82 55.53 56.51 123,186 -0.50(-0.88%)
Jul 11, 2012 57.45 57.97 56.82 57.01 144,079 -0.14(-0.24%)
Jul 10, 2012 58.45 59.37 56.93 57.15 74,363 -1.03(-1.77%)
Jul 09, 2012 58.13 58.70 57.85 58.18 81,399 -0.15(-0.26%)
Jul 06, 2012 58.41 58.58 57.89 58.33 69,318 -0.90(-1.52%)
Jul 05, 2012 59.97 60.45 58.99 59.23 30,504 -1.07(-1.77%)
Jul 03, 2012 59.56 61.16 59.56 60.30 57,360 +0.64(+1.07%)
Jul 02, 2012 59.54 59.66 58.00 59.66 50,389 +0.46(+0.78%)
Jun 29, 2012 58.61 60.24 58.60 59.20 120,356 +1.29(+2.23%)
Jun 28, 2012 56.66 57.94 56.41 57.91 43,600 +0.70(+1.22%)
Jun 27, 2012 55.66 57.94 55.66 57.21 73,105 +1.70(+3.06%)
Jun 26, 2012 54.73 55.74 54.24 55.51 38,041 +1.02(+1.87%)
Jun 25, 2012 54.78 54.82 54.08 54.49 36,414 -1.31(-2.35%)
Jun 22, 2012 55.79 55.94 54.44 55.80 154,783 +1.28(+2.35%)
Jun 21, 2012 56.08 56.10 54.03 54.52 66,142 -1.90(-3.37%)
Jun 20, 2012 56.62 57.09 55.97 56.42 49,727 -0.08(-0.14%)
Jun 19, 2012 56.76 56.91 55.59 56.50 57,642 +1.06(+1.91%)
Jun 18, 2012 56.12 56.22 55.05 55.44 45,780 -1.23(-2.17%)
Jun 15, 2012 54.90 56.67 54.90 56.67 130,682 +1.60(+2.91%)
Jun 14, 2012 53.97 55.22 53.47 55.07 51,771 +1.31(+2.44%)
Jun 13, 2012 54.12 54.70 53.58 53.76 61,941 -0.30(-0.55%)
Jun 12, 2012 53.33 54.45 52.61 54.06 68,997 +1.17(+2.21%)
Jun 11, 2012 54.96 55.16 52.89 52.89 53,345 -1.52(-2.79%)
Jun 08, 2012 54.18 55.22 53.68 54.41 36,465 -0.03(-0.06%)
Jun 07, 2012 55.24 55.50 54.15 54.44 57,715 -0.46(-0.84%)
Jun 06, 2012 53.75 54.90 53.51 54.90 64,270 +1.51(+2.83%)
Jun 05, 2012 51.88 53.44 51.88 53.39 63,349 +1.15(+2.20%)
Jun 04, 2012 52.00 52.75 51.00 52.24 82,856 +0.42(+0.81%)
Jun 01, 2012 51.58 52.72 51.53 51.82 110,190 -0.72(-1.37%)
May 31, 2012 53.11 53.16 51.98 52.54 93,772 -0.46(-0.87%)
May 30, 2012 54.00 54.00 52.83 53.00 50,019 -1.42(-2.61%)
May 29, 2012 54.03 54.90 53.91 54.42 72,374 +0.80(+1.49%)
May 25, 2012 53.57 54.05 53.29 53.62 30,063 -0.02(-0.04%)
May 24, 2012 54.82 55.01 53.30 53.64 39,092 -1.03(-1.88%)
May 23, 2012 53.11 54.72 52.76 54.67 62,196 +1.09(+2.03%)
May 22, 2012 54.37 54.89 53.09 53.58 70,333 -0.83(-1.53%)
May 21, 2012 53.40 54.58 53.40 54.41 80,184 +1.21(+2.27%)
May 18, 2012 53.63 54.49 53.05 53.20 77,028 -0.47(-0.88%)
May 17, 2012 54.09 54.75 53.67 53.67 51,566 -0.42(-0.78%)
May 16, 2012 54.57 57.10 54.02 54.09 70,621 -0.28(-0.51%)
May 15, 2012 54.80 55.20 54.10 54.37 63,890 -0.53(-0.97%)
May 14, 2012 54.01 55.51 53.98 54.90 84,020 +0.44(+0.81%)
May 11, 2012 53.83 55.67 53.51 54.46 71,653 +0.37(+0.68%)
May 10, 2012 55.13 55.20 53.68 54.09 79,373 -0.06(-0.11%)
May 09, 2012 53.68 54.65 53.45 54.15 71,929 -0.42(-0.77%)
May 08, 2012 54.79 54.79 53.80 54.57 83,432 -0.82(-1.48%)
May 07, 2012 54.13 55.60 54.00 55.39 97,089 +1.08(+1.99%)
May 04, 2012 54.90 55.15 54.24 54.31 61,788 -1.20(-2.16%)
May 03, 2012 55.38 55.76 54.75 55.51 87,797 -0.14(-0.25%)
May 02, 2012 54.81 55.76 54.80 55.65 81,269 +0.37(+0.67%)
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.