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, 2011 59.85 59.85 58.18 58.18 50,593 -0.75(-1.27%)
Dec 29, 2011 58.80 59.30 58.31 58.93 18,920 +0.20(+0.34%)
Dec 28, 2011 60.09 60.18 58.45 58.73 33,474 -1.45(-2.41%)
Dec 27, 2011 58.67 60.42 58.17 60.18 47,915 +1.59(+2.71%)
Dec 23, 2011 60.23 60.23 58.13 58.59 51,567 -1.76(-2.92%)
Dec 21, 2011 59.24 60.54 58.01 60.35 52,279 +1.13(+1.91%)
Dec 20, 2011 58.81 60.16 58.48 59.22 100,199 +1.80(+3.13%)
Dec 19, 2011 59.74 59.93 57.24 57.42 55,610 -2.27(-3.80%)
Dec 16, 2011 58.14 59.85 58.14 59.69 116,929 +2.02(+3.50%)
Dec 15, 2011 57.75 58.61 56.95 57.67 58,068 +0.60(+1.05%)
Dec 14, 2011 58.46 58.47 56.62 57.07 99,087 -1.88(-3.19%)
Dec 13, 2011 60.61 62.38 58.63 58.95 63,445 -1.18(-1.96%)
Dec 12, 2011 61.20 61.20 58.87 60.13 67,102 -1.91(-3.08%)
Dec 09, 2011 60.07 62.25 59.67 62.04 56,336 +2.26(+3.78%)
Dec 08, 2011 62.81 62.81 59.67 59.78 63,490 -3.53(-5.58%)
Dec 07, 2011 63.12 64.36 61.88 63.31 86,238 -0.17(-0.27%)
Dec 06, 2011 62.48 64.55 62.06 63.48 55,466 +0.87(+1.39%)
Dec 05, 2011 63.11 64.10 61.87 62.61 54,270 +0.37(+0.59%)
Dec 02, 2011 63.00 63.75 61.77 62.24 52,412 +0.29(+0.47%)
Dec 01, 2011 62.55 63.52 61.76 61.95 69,211 -1.05(-1.67%)
Nov 30, 2011 62.18 63.00 60.82 63.00 137,145 +3.04(+5.07%)
Nov 29, 2011 60.53 61.00 59.80 59.96 54,298 -0.57(-0.94%)
Nov 28, 2011 60.78 60.82 58.39 60.53 95,249 +3.71(+6.53%)
Nov 25, 2011 57.97 58.20 56.82 56.82 27,898 -1.39(-2.39%)
Nov 23, 2011 58.43 59.57 58.06 58.21 77,277 -1.88(-3.13%)
Nov 22, 2011 59.87 61.00 59.78 60.09 71,589 +0.06(+0.10%)
Nov 21, 2011 58.14 60.51 58.14 60.03 97,843 -0.46(-0.76%)
Nov 18, 2011 60.35 60.88 59.73 60.49 99,746 +0.19(+0.32%)
Nov 17, 2011 63.53 63.54 60.08 60.30 93,576 -3.28(-5.16%)
Nov 16, 2011 63.55 65.97 63.39 63.58 100,272 -0.92(-1.43%)
Nov 15, 2011 64.08 65.16 63.90 64.50 87,627 -0.15(-0.23%)
Nov 14, 2011 64.52 65.02 64.03 64.65 109,597 -0.27(-0.42%)
Nov 11, 2011 64.00 64.93 63.45 64.92 60,767 +1.45(+2.28%)
Nov 10, 2011 62.00 64.75 61.50 63.47 76,528 +2.05(+3.34%)
Nov 09, 2011 64.50 65.99 61.17 61.42 111,235 -4.68(-7.08%)
Nov 08, 2011 65.94 66.70 64.04 66.10 87,585 +0.46(+0.70%)
Nov 07, 2011 65.28 66.48 64.34 65.64 64,954 +0.26(+0.40%)
Nov 04, 2011 64.52 65.77 63.02 65.38 105,444 +0.44(+0.68%)
Nov 03, 2011 63.99 65.40 62.16 64.94 88,565 +1.46(+2.30%)
Nov 02, 2011 63.11 63.66 61.11 63.48 142,225 +0.81(+1.29%)
Nov 01, 2011 58.89 63.99 58.89 62.67 169,618 -1.67(-2.60%)
Oct 31, 2011 68.00 68.31 64.34 64.34 241,621 -4.40(-6.40%)
Oct 28, 2011 67.50 69.75 67.30 68.74 140,711 +0.21(+0.31%)
Oct 27, 2011 64.76 69.45 64.69 68.53 239,334 +4.88(+7.67%)
Oct 26, 2011 63.01 63.89 62.27 63.65 222,861 +1.69(+2.73%)
Oct 25, 2011 61.43 62.60 60.29 61.96 136,488 +0.09(+0.15%)
Oct 24, 2011 59.80 62.30 59.80 61.87 120,927 +2.08(+3.48%)
Oct 21, 2011 58.92 60.10 58.03 59.79 155,907 +1.39(+2.38%)
Oct 20, 2011 59.09 59.67 57.33 58.40 130,749 -0.78(-1.32%)
Oct 19, 2011 59.77 61.08 58.94 59.18 79,619 -0.62(-1.04%)
Oct 18, 2011 58.21 60.44 56.60 59.80 92,381 +1.40(+2.40%)
Oct 17, 2011 59.32 59.61 58.01 58.40 98,964 -1.38(-2.31%)
Oct 14, 2011 59.77 59.80 58.89 59.78 122,154 +0.40(+0.67%)
Oct 13, 2011 59.84 60.00 58.85 59.38 106,113 -0.96(-1.59%)
Oct 12, 2011 59.75 60.74 59.29 60.34 197,007 +0.94(+1.58%)
Oct 11, 2011 58.43 59.71 57.68 59.40 92,148 +0.47(+0.80%)
Oct 10, 2011 56.69 59.00 56.69 58.93 112,367 +3.26(+5.86%)
Oct 07, 2011 56.13 56.90 53.89 55.67 152,328 -0.17(-0.30%)
Oct 06, 2011 56.69 57.10 54.94 55.84 157,084 -0.18(-0.32%)
Oct 05, 2011 57.07 57.28 54.42 56.02 151,179 -0.96(-1.68%)
Oct 04, 2011 52.55 57.97 51.54 56.98 212,714 +4.09(+7.73%)
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.