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 (%)
Jan 31, 2006 13.25 13.35 13.00 13.26 28,400 -0.19(-1.41%)
Jan 30, 2006 13.00 13.52 13.00 13.45 46,100 +0.38(+2.91%)
Jan 27, 2006 12.94 13.09 12.85 13.07 40,100 +0.13(+1.00%)
Jan 26, 2006 12.95 12.95 12.72 12.94 37,200 -0.01(-0.08%)
Jan 25, 2006 12.90 13.10 12.90 12.95 290,400 -0.02(-0.15%)
Jan 24, 2006 13.40 13.60 12.01 12.97 290,500 -0.51(-3.78%)
Jan 23, 2006 13.77 13.99 13.43 13.48 52,100 -0.07(-0.52%)
Jan 20, 2006 13.40 13.61 13.20 13.55 37,900 +0.11(+0.82%)
Jan 19, 2006 13.36 13.65 13.20 13.44 74,900 +0.11(+0.83%)
Jan 18, 2006 13.58 13.65 13.25 13.33 34,300 -0.25(-1.84%)
Jan 17, 2006 13.45 13.80 13.45 13.58 93,500 +0.29(+2.18%)
Jan 13, 2006 13.30 13.50 13.20 13.29 17,100 -0.11(-0.82%)
Jan 12, 2006 13.10 14.00 13.10 13.40 67,400 +0.25(+1.90%)
Jan 11, 2006 13.39 13.39 12.90 13.15 58,400 -0.04(-0.30%)
Jan 10, 2006 12.38 13.23 12.07 13.19 103,500 +0.69(+5.52%)
Jan 09, 2006 11.70 12.50 11.26 12.50 219,800 +0.63(+5.31%)
Jan 06, 2006 11.78 12.40 11.73 11.87 142,300 +0.16(+1.37%)
Jan 05, 2006 11.65 11.77 11.50 11.71 45,700 -0.08(-0.68%)
Jan 04, 2006 11.30 11.79 11.30 11.79 35,700 +0.39(+3.42%)
Jan 03, 2006 11.55 11.59 11.18 11.40 59,300 -0.04(-0.35%)
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%)
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.