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 30, 2005 11.90 12.25 11.85 12.04 244,200 +0.19(+1.60%)
Sep 29, 2005 11.56 12.00 11.24 11.85 132,100 +0.32(+2.78%)
Sep 28, 2005 11.15 11.60 11.12 11.53 110,500 +0.29(+2.58%)
Sep 27, 2005 11.25 11.33 10.90 11.24 95,900 -0.02(-0.18%)
Sep 26, 2005 11.25 11.30 10.82 11.26 61,700 -0.05(-0.44%)
Sep 23, 2005 11.31 11.33 11.00 11.31 55,100 +0.07(+0.62%)
Sep 22, 2005 11.30 11.31 11.05 11.24 81,900 -0.01(-0.09%)
Sep 21, 2005 11.25 11.60 11.25 11.25 108,900 -0.04(-0.35%)
Sep 20, 2005 11.48 11.50 11.28 11.29 18,200 -0.19(-1.66%)
Sep 19, 2005 11.30 11.50 11.00 11.48 71,000 +0.19(+1.68%)
Sep 16, 2005 11.40 11.40 11.01 11.29 32,300 -0.05(-0.44%)
Sep 15, 2005 11.35 11.46 11.25 11.34 104,000 +0.03(+0.27%)
Sep 14, 2005 11.15 11.40 11.10 11.31 291,300 +0.23(+2.08%)
Sep 13, 2005 11.40 11.45 10.81 11.08 36,600 -0.18(-1.60%)
Sep 12, 2005 11.15 11.50 11.15 11.26 37,500 +0.11(+0.99%)
Sep 09, 2005 10.95 11.18 10.81 11.15 98,800 +0.20(+1.83%)
Sep 08, 2005 11.26 11.68 10.85 10.95 94,700 -0.39(-3.44%)
Sep 07, 2005 11.59 11.59 11.30 11.34 38,500 -0.26(-2.24%)
Sep 06, 2005 11.95 11.96 11.50 11.60 28,500 -0.26(-2.19%)
Sep 02, 2005 12.11 12.20 11.76 11.86 29,100 -0.24(-1.98%)
Sep 01, 2005 11.93 12.17 11.90 12.10 36,000 +0.11(+0.92%)
Aug 31, 2005 11.95 12.09 11.90 11.99 48,900 +0.01(+0.08%)
Aug 30, 2005 12.00 12.10 11.95 11.98 35,400 +0.03(+0.25%)
Aug 29, 2005 11.85 12.00 11.85 11.95 78,700 +0.15(+1.27%)
Aug 26, 2005 11.80 11.97 11.70 11.80 19,000 -0.07(-0.59%)
Aug 25, 2005 11.90 11.95 11.55 11.87 42,500 -0.08(-0.67%)
Aug 24, 2005 12.00 12.16 11.95 11.95 53,300 +0.00(+0.00%)
Aug 23, 2005 11.99 12.10 11.90 11.95 115,200 +0.19(+1.62%)
Aug 22, 2005 11.55 11.95 11.55 11.76 133,100 +0.41(+3.61%)
Aug 19, 2005 11.40 11.50 11.33 11.35 23,300 +0.06(+0.53%)
Aug 18, 2005 11.31 11.44 11.24 11.29 84,800 -0.02(-0.18%)
Aug 17, 2005 11.33 11.44 11.25 11.31 74,000 +0.04(+0.35%)
Aug 16, 2005 11.48 11.48 11.27 11.27 128,400 -0.13(-1.14%)
Aug 15, 2005 11.51 11.53 11.30 11.40 106,400 -0.10(-0.87%)
Aug 12, 2005 11.35 11.74 11.35 11.50 157,300 +0.16(+1.41%)
Aug 11, 2005 11.50 11.59 11.25 11.34 130,800 -0.06(-0.53%)
Aug 10, 2005 11.59 11.65 11.37 11.40 219,400 -0.09(-0.78%)
Aug 09, 2005 10.87 11.79 10.75 11.49 182,600 +0.63(+5.80%)
Aug 08, 2005 10.69 11.04 10.60 10.86 78,700 +0.17(+1.59%)
Aug 05, 2005 10.52 10.74 10.52 10.69 69,300 +0.09(+0.85%)
Aug 04, 2005 10.73 10.79 10.53 10.60 20,500 -0.18(-1.67%)
Aug 03, 2005 11.00 11.00 10.48 10.78 39,900 -0.02(-0.19%)
Aug 02, 2005 10.13 10.85 10.13 10.80 68,300 +0.62(+6.09%)
Aug 01, 2005 10.05 10.35 10.02 10.18 25,200 +0.18(+1.80%)
Jul 29, 2005 9.990 10.10 9.950 10.00 187,400 +0.02(+0.20%)
Jul 28, 2005 9.900 10.00 9.820 9.980 28,100 +0.06(+0.60%)
Jul 27, 2005 10.09 10.11 9.850 9.920 58,100 -0.28(-2.75%)
Jul 26, 2005 10.40 10.48 10.19 10.20 37,200 -0.25(-2.39%)
Jul 25, 2005 10.45 10.45 10.26 10.45 38,900 +0.00(+0.00%)
Jul 22, 2005 10.08 10.49 10.05 10.45 13,100 +0.37(+3.67%)
Jul 21, 2005 10.40 10.40 9.750 10.08 59,600 -0.29(-2.80%)
Jul 20, 2005 10.24 10.40 10.10 10.37 67,400 +0.20(+1.97%)
Jul 19, 2005 10.05 10.20 9.950 10.17 26,100 +0.25(+2.52%)
Jul 18, 2005 10.20 10.20 9.850 9.920 239,600 -0.29(-2.84%)
Jul 15, 2005 10.20 10.29 10.10 10.21 158,200 +0.01(+0.10%)
Jul 14, 2005 10.50 10.50 10.01 10.20 160,200 -0.24(-2.30%)
Jul 13, 2005 10.52 10.55 10.42 10.44 16,800 -0.13(-1.23%)
Jul 12, 2005 10.70 10.70 10.40 10.57 60,200 +0.06(+0.57%)
Jul 11, 2005 10.05 10.60 10.05 10.51 472,600 +0.42(+4.16%)
Jul 08, 2005 9.980 10.55 9.961 10.09 98,900 +0.11(+1.10%)
Jul 07, 2005 9.900 10.11 9.830 9.980 67,100 -0.02(-0.20%)
Jul 06, 2005 9.760 10.35 9.750 10.00 227,200 +0.13(+1.32%)
Jul 05, 2005 9.660 9.920 9.620 9.870 68,700 +0.35(+3.68%)
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.