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 (%)
Sep 28, 2012 49.36 49.66 49.11 49.14 63,761 -0.67(-1.35%)
Sep 27, 2012 49.86 49.90 49.15 49.81 105,488 +0.13(+0.26%)
Sep 26, 2012 52.00 52.00 49.51 49.68 107,670 -1.19(-2.34%)
Sep 25, 2012 51.20 51.87 50.71 50.87 81,794 -0.33(-0.64%)
Sep 24, 2012 50.81 51.70 50.71 51.20 42,123 -0.12(-0.23%)
Sep 21, 2012 51.54 52.01 50.82 51.32 170,468 +0.07(+0.14%)
Sep 20, 2012 50.80 51.82 50.80 51.25 98,161 -0.53(-1.02%)
Sep 19, 2012 52.48 53.11 51.75 51.78 104,163 -0.69(-1.32%)
Sep 18, 2012 53.00 53.75 52.44 52.47 164,167 -1.50(-2.78%)
Sep 17, 2012 53.72 54.25 52.97 53.97 66,959 -0.13(-0.24%)
Sep 14, 2012 54.18 54.56 53.71 54.10 108,786 +0.28(+0.52%)
Sep 13, 2012 53.05 54.09 52.42 53.82 184,928 -0.55(-1.01%)
Sep 12, 2012 55.21 55.40 54.00 54.37 101,089 -0.88(-1.59%)
Sep 11, 2012 57.20 57.45 55.15 55.25 139,230 -1.98(-3.46%)
Sep 10, 2012 56.34 57.71 56.34 57.23 51,747 +0.23(+0.40%)
Sep 07, 2012 56.35 57.45 56.35 57.00 103,166 +0.83(+1.48%)
Sep 06, 2012 56.21 56.57 55.55 56.17 56,189 +1.02(+1.85%)
Sep 05, 2012 54.88 55.97 54.84 55.15 95,939 -0.55(-0.99%)
Sep 04, 2012 57.99 57.99 54.83 55.70 54,841 +0.17(+0.31%)
Aug 31, 2012 56.47 56.47 54.90 55.53 86,218 -0.61(-1.09%)
Aug 30, 2012 57.49 57.49 56.00 56.14 52,564 -1.97(-3.39%)
Aug 29, 2012 57.96 58.12 57.64 58.11 55,309 -0.10(-0.17%)
Aug 27, 2012 57.85 58.39 57.35 58.21 48,394 +0.47(+0.81%)
Aug 24, 2012 57.02 57.77 57.02 57.74 35,138 +0.41(+0.72%)
Aug 23, 2012 57.52 57.83 57.02 57.33 46,128 -0.49(-0.85%)
Aug 22, 2012 57.41 58.70 57.16 57.82 94,322 +0.07(+0.12%)
Aug 21, 2012 57.01 57.75 56.60 57.75 54,050 +0.93(+1.64%)
Aug 20, 2012 56.32 56.85 56.21 56.82 84,766 +0.45(+0.80%)
Aug 17, 2012 55.95 56.45 55.73 56.37 108,660 +0.21(+0.37%)
Aug 16, 2012 52.26 56.49 54.82 56.16 145,606 +1.04(+1.89%)
Aug 15, 2012 58.10 58.17 54.75 55.12 307,206 -4.76(-7.95%)
Aug 14, 2012 59.08 59.98 58.99 59.88 72,571 +0.99(+1.68%)
Aug 13, 2012 59.77 60.14 58.37 58.89 46,360 -1.16(-1.93%)
Aug 10, 2012 59.38 60.10 58.66 60.05 37,000 +0.49(+0.82%)
Aug 09, 2012 59.85 60.65 59.31 59.56 63,507 -0.53(-0.88%)
Aug 08, 2012 59.95 60.92 59.89 60.09 27,076 +0.06(+0.10%)
Aug 07, 2012 60.37 61.00 59.50 60.03 72,962 +0.03(+0.05%)
Aug 06, 2012 59.85 60.56 59.38 60.00 44,929 +0.08(+0.13%)
Aug 03, 2012 59.03 60.29 58.28 59.92 30,262 +1.94(+3.35%)
Aug 02, 2012 58.76 59.16 57.66 57.98 28,722 -1.35(-2.28%)
Aug 01, 2012 59.46 60.18 58.96 59.33 54,721 +0.08(+0.14%)
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%)
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.