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 (%)
Dec 30, 2005 11.51 11.53 11.18 11.44 26,700 -0.07(-0.61%)
Dec 29, 2005 11.53 11.63 11.41 11.51 17,800 -0.02(-0.17%)
Dec 28, 2005 11.52 11.64 11.51 11.53 29,900 -0.01(-0.09%)
Dec 27, 2005 11.85 11.85 11.50 11.54 112,400 -0.21(-1.79%)
Dec 23, 2005 11.85 11.85 11.75 11.75 18,200 -0.10(-0.84%)
Dec 22, 2005 12.01 12.05 11.76 11.85 64,300 +0.00(+0.00%)
Dec 21, 2005 11.50 12.50 11.50 11.85 181,400 +0.55(+4.87%)
Dec 20, 2005 10.75 11.47 10.70 11.30 213,300 +0.65(+6.10%)
Dec 19, 2005 10.25 10.72 10.15 10.65 79,400 +0.20(+1.91%)
Dec 16, 2005 10.65 10.65 10.26 10.45 62,300 -0.12(-1.14%)
Dec 15, 2005 10.50 10.65 10.45 10.57 52,300 +0.07(+0.67%)
Dec 14, 2005 10.55 10.60 10.49 10.50 30,800 -0.10(-0.94%)
Dec 13, 2005 10.60 10.65 10.40 10.60 61,200 +0.13(+1.24%)
Dec 12, 2005 10.77 11.00 10.39 10.47 33,000 -0.18(-1.69%)
Dec 09, 2005 10.35 10.75 10.35 10.65 78,300 +0.35(+3.40%)
Dec 08, 2005 10.20 10.35 10.15 10.30 53,300 +0.17(+1.68%)
Dec 07, 2005 10.10 10.34 10.06 10.13 35,000 +0.04(+0.40%)
Dec 06, 2005 10.06 10.16 9.990 10.09 40,400 +0.09(+0.90%)
Dec 05, 2005 10.10 10.29 9.950 10.00 43,900 -0.06(-0.60%)
Dec 02, 2005 9.950 10.39 9.950 10.06 21,000 +0.07(+0.70%)
Dec 01, 2005 9.900 10.15 9.900 9.990 49,600 +0.09(+0.91%)
Nov 30, 2005 9.850 9.960 9.800 9.900 18,300 -0.01(-0.10%)
Nov 29, 2005 10.00 10.00 9.850 9.910 46,100 -0.02(-0.20%)
Nov 28, 2005 10.02 10.02 9.750 9.930 75,300 -0.10(-1.00%)
Nov 25, 2005 9.800 10.03 9.800 10.03 36,700 +0.07(+0.70%)
Nov 23, 2005 10.31 10.45 9.790 9.960 45,100 -0.46(-4.41%)
Nov 22, 2005 10.58 10.59 10.35 10.42 88,900 -0.08(-0.76%)
Nov 21, 2005 10.24 10.80 10.24 10.50 144,600 +0.31(+3.04%)
Nov 18, 2005 10.00 10.24 9.950 10.19 21,900 +0.09(+0.89%)
Nov 17, 2005 10.25 10.35 9.900 10.10 36,400 -0.26(-2.51%)
Nov 16, 2005 10.50 10.50 10.35 10.36 42,700 +0.10(+0.97%)
Nov 15, 2005 10.03 10.43 10.01 10.26 34,700 +0.26(+2.60%)
Nov 14, 2005 10.20 10.50 9.840 10.00 59,500 -0.10(-0.99%)
Nov 11, 2005 9.950 10.25 9.750 10.10 57,400 +0.10(+1.00%)
Nov 10, 2005 9.820 10.00 9.750 10.00 90,000 +0.10(+1.01%)
Nov 09, 2005 9.900 10.05 9.800 9.900 65,900 +0.03(+0.30%)
Nov 08, 2005 9.970 9.970 9.800 9.870 36,100 -0.08(-0.80%)
Nov 07, 2005 10.30 10.50 9.760 9.950 60,600 -0.44(-4.23%)
Nov 04, 2005 10.95 10.95 10.36 10.39 44,800 -0.35(-3.26%)
Nov 03, 2005 10.40 10.74 10.40 10.74 26,100 +0.24(+2.29%)
Nov 02, 2005 10.20 10.69 10.15 10.50 38,700 +0.19(+1.84%)
Nov 01, 2005 10.48 10.48 10.10 10.31 59,400 -0.22(-2.09%)
Oct 31, 2005 10.50 10.65 10.50 10.53 16,200 -0.05(-0.47%)
Oct 28, 2005 10.50 10.67 10.47 10.58 21,500 +0.08(+0.76%)
Oct 27, 2005 10.55 10.71 10.50 10.50 26,900 -0.15(-1.41%)
Oct 26, 2005 10.85 11.25 10.62 10.65 48,500 -0.13(-1.21%)
Oct 25, 2005 10.55 10.88 10.45 10.78 64,400 +0.13(+1.22%)
Oct 24, 2005 10.75 10.95 10.56 10.65 32,700 -0.10(-0.93%)
Oct 21, 2005 10.60 10.79 10.39 10.75 18,700 +0.10(+0.94%)
Oct 20, 2005 11.06 11.10 10.42 10.65 41,600 -0.66(-5.84%)
Oct 19, 2005 11.33 11.39 10.70 11.31 41,300 -0.03(-0.26%)
Oct 18, 2005 12.30 12.30 11.34 11.34 29,200 -0.63(-5.26%)
Oct 17, 2005 11.85 12.05 11.83 11.97 78,600 +0.24(+2.05%)
Oct 14, 2005 11.95 11.95 11.57 11.73 60,400 -0.33(-2.74%)
Oct 13, 2005 12.00 12.10 11.90 12.06 78,700 -0.09(-0.74%)
Oct 12, 2005 12.25 12.30 12.07 12.15 57,900 -0.20(-1.62%)
Oct 11, 2005 12.25 12.40 11.92 12.35 47,300 +0.09(+0.73%)
Oct 10, 2005 12.50 12.50 12.10 12.26 25,000 -0.16(-1.29%)
Oct 07, 2005 12.15 12.50 12.10 12.42 281,900 +0.41(+3.41%)
Oct 06, 2005 12.05 12.49 11.65 12.01 83,100 -0.19(-1.56%)
Oct 05, 2005 13.30 13.30 12.20 12.20 67,100 -1.17(-8.75%)
Oct 04, 2005 13.85 13.90 13.30 13.37 77,400 -0.45(-3.26%)
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.