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 (%)
Jun 30, 2008 94.70 94.91 92.28 92.92 110,500 +0.25(+0.27%)
Jun 27, 2008 92.51 95.00 92.51 92.67 212,733 -0.55(-0.59%)
Jun 26, 2008 92.49 94.76 92.00 93.22 55,696 -0.22(-0.24%)
Jun 25, 2008 93.03 94.07 91.10 93.44 73,705 -0.06(-0.06%)
Jun 24, 2008 94.99 94.99 92.50 93.50 72,425 -0.90(-0.95%)
Jun 23, 2008 93.49 95.00 91.03 94.40 83,979 +2.21(+2.40%)
Jun 20, 2008 93.79 95.00 91.71 92.19 191,193 -1.60(-1.71%)
Jun 19, 2008 94.90 94.99 92.27 93.79 133,324 +0.05(+0.05%)
Jun 18, 2008 92.14 95.16 91.87 93.74 217,768 +2.04(+2.22%)
Jun 17, 2008 84.46 91.91 83.00 91.70 331,003 +7.61(+9.05%)
Jun 16, 2008 83.71 85.06 83.17 84.09 64,088 -0.25(-0.30%)
Jun 13, 2008 84.46 85.79 83.03 84.34 69,760 -0.36(-0.43%)
Jun 12, 2008 85.94 86.67 84.04 84.70 87,206 -2.10(-2.42%)
Jun 11, 2008 86.77 87.36 85.62 86.80 97,194 +1.13(+1.32%)
Jun 10, 2008 85.92 86.84 83.86 85.67 163,715 +0.17(+0.20%)
Jun 09, 2008 86.17 86.17 84.19 85.50 109,385 +1.50(+1.79%)
Jun 06, 2008 84.39 86.77 83.98 84.00 83,243 +0.00(+0.00%)
Jun 05, 2008 81.46 84.45 81.00 84.00 73,230 +1.73(+2.10%)
Jun 04, 2008 82.75 84.62 82.00 82.27 96,625 -0.78(-0.94%)
Jun 03, 2008 84.00 84.89 83.00 83.05 93,523 -0.47(-0.56%)
Jun 02, 2008 83.54 84.78 82.02 83.52 89,613 -0.03(-0.04%)
May 30, 2008 83.37 83.55 81.85 83.55 97,254 +1.60(+1.95%)
May 29, 2008 82.01 83.84 81.71 81.95 74,292 -0.62(-0.75%)
May 28, 2008 84.15 84.76 82.20 82.57 122,181 -0.83(-1.00%)
May 27, 2008 83.55 85.89 82.27 83.40 69,578 -1.26(-1.49%)
May 26, 2008 85.50 85.76 83.42 84.66 0 +0.00(+0.00%)
May 23, 2008 85.50 85.76 83.42 84.66 72,823 -0.91(-1.06%)
May 22, 2008 87.37 89.94 85.00 85.57 105,625 -0.80(-0.93%)
May 21, 2008 85.30 90.22 85.02 86.37 166,773 +1.28(+1.50%)
May 20, 2008 84.46 85.09 82.69 85.09 132,551 +1.09(+1.30%)
May 19, 2008 83.41 84.99 82.25 84.00 193,882 +0.40(+0.48%)
May 16, 2008 84.34 85.00 81.56 83.60 97,842 +0.25(+0.30%)
May 15, 2008 81.75 83.95 80.57 83.35 106,187 +0.85(+1.03%)
May 14, 2008 82.50 83.60 81.86 82.50 104,267 +0.38(+0.46%)
May 13, 2008 80.29 82.32 78.16 82.12 107,779 +2.62(+3.30%)
May 12, 2008 79.01 80.70 77.40 79.50 90,072 +0.30(+0.38%)
May 09, 2008 80.17 80.25 78.17 79.20 29,416 -0.91(-1.14%)
May 08, 2008 81.30 81.63 79.08 80.11 68,699 -1.14(-1.40%)
May 07, 2008 82.58 83.25 79.20 81.25 118,522 -0.45(-0.55%)
May 06, 2008 80.58 82.63 79.01 81.70 150,480 +1.52(+1.90%)
May 05, 2008 78.50 81.54 76.76 80.18 110,916 +1.91(+2.44%)
May 02, 2008 79.46 79.99 76.76 78.27 78,832 -0.02(-0.03%)
May 01, 2008 76.01 80.10 75.52 78.29 115,794 +1.66(+2.17%)
Apr 30, 2008 77.76 77.99 75.91 76.63 63,685 -0.74(-0.96%)
Apr 29, 2008 77.84 78.08 75.80 77.37 77,739 -1.11(-1.41%)
Apr 28, 2008 79.32 80.10 78.00 78.48 72,578 +0.00(+0.00%)
Apr 25, 2008 78.42 80.16 77.02 78.48 75,747 +1.28(+1.66%)
Apr 24, 2008 78.18 78.90 75.47 77.20 78,294 -1.01(-1.29%)
Apr 23, 2008 79.45 79.60 76.12 78.21 55,142 -1.16(-1.46%)
Apr 22, 2008 80.12 81.30 77.67 79.37 131,481 +0.02(+0.03%)
Apr 21, 2008 79.64 80.17 77.06 79.35 92,954 +0.95(+1.21%)
Apr 18, 2008 78.03 78.40 74.36 78.40 141,727 +1.82(+2.38%)
Apr 17, 2008 78.99 80.00 75.17 76.58 90,422 -2.12(-2.69%)
Apr 16, 2008 79.65 79.65 78.01 78.70 102,966 +0.70(+0.90%)
Apr 15, 2008 76.61 79.00 75.00 78.00 97,583 +2.06(+2.71%)
Apr 14, 2008 74.48 78.24 73.70 75.94 91,874 +0.86(+1.15%)
Apr 11, 2008 77.10 77.69 74.53 75.08 82,877 -2.79(-3.58%)
Apr 10, 2008 78.97 80.75 77.16 77.87 223,000 -0.19(-0.24%)
Apr 09, 2008 74.79 78.44 73.31 78.06 152,600 +2.56(+3.39%)
Apr 08, 2008 68.25 76.93 68.25 75.50 221,880 +6.25(+9.03%)
Apr 07, 2008 72.13 72.54 68.52 69.25 93,052 -0.86(-1.23%)
Apr 04, 2008 70.91 71.85 69.03 70.11 136,318 -0.61(-0.86%)
Apr 03, 2008 70.00 70.79 69.34 70.72 101,801 +0.87(+1.25%)
Apr 02, 2008 69.23 69.99 68.01 69.85 98,826 +0.60(+0.87%)
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.