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, 2009 42.61 43.57 42.09 42.49 90,370 -0.20(-0.47%)
Jun 29, 2009 42.04 42.97 42.04 42.69 64,398 +0.59(+1.40%)
Jun 26, 2009 42.61 42.83 41.56 42.10 126,854 -0.66(-1.54%)
Jun 25, 2009 41.45 42.77 41.38 42.76 65,714 +1.36(+3.29%)
Jun 24, 2009 42.06 42.79 41.00 41.40 100,724 -0.13(-0.31%)
Jun 23, 2009 41.87 42.35 41.20 41.53 118,987 -0.34(-0.81%)
Jun 22, 2009 43.32 43.43 41.37 41.87 147,435 -1.93(-4.41%)
Jun 19, 2009 44.75 45.00 43.77 43.80 95,809 -0.40(-0.90%)
Jun 18, 2009 44.33 44.33 43.50 44.20 70,566 +0.32(+0.73%)
Jun 17, 2009 43.26 43.91 43.00 43.88 64,354 -0.02(-0.05%)
Jun 16, 2009 44.68 45.31 43.36 43.90 101,617 -0.45(-1.01%)
Jun 15, 2009 47.28 47.28 43.90 44.35 92,854 -2.18(-4.69%)
Jun 12, 2009 45.92 46.53 45.27 46.53 60,534 +0.06(+0.13%)
Jun 11, 2009 45.80 47.57 45.19 46.47 94,262 +0.85(+1.86%)
Jun 10, 2009 46.02 46.39 44.74 45.62 91,347 -0.09(-0.20%)
Jun 09, 2009 46.41 46.91 45.30 45.71 93,650 -0.30(-0.65%)
Jun 08, 2009 46.93 47.09 46.01 46.01 111,938 -1.98(-4.13%)
Jun 05, 2009 49.80 49.80 47.61 47.99 65,302 -1.21(-2.46%)
Jun 04, 2009 49.00 49.78 47.50 49.20 60,028 +0.64(+1.32%)
Jun 03, 2009 49.22 49.35 47.34 48.56 115,987 -1.10(-2.22%)
Jun 02, 2009 48.25 50.22 48.00 49.66 104,940 +0.63(+1.28%)
Jun 01, 2009 49.91 50.23 48.55 49.03 155,666 -0.84(-1.68%)
May 29, 2009 48.82 50.15 48.69 49.87 194,106 +1.08(+2.21%)
May 28, 2009 46.66 48.82 46.66 48.79 161,879 +1.87(+3.99%)
May 27, 2009 45.09 47.85 45.03 46.92 232,695 +1.43(+3.14%)
May 26, 2009 44.99 45.49 43.65 45.49 113,026 +0.94(+2.11%)
May 22, 2009 44.47 44.82 44.00 44.55 99,998 +0.25(+0.56%)
May 21, 2009 43.88 44.43 42.50 44.30 193,058 -0.20(-0.45%)
May 20, 2009 44.52 45.59 44.21 44.50 194,363 +0.24(+0.54%)
May 19, 2009 43.46 44.72 42.99 44.26 165,016 +1.07(+2.48%)
May 18, 2009 42.40 43.59 41.99 43.19 158,658 +1.18(+2.81%)
May 15, 2009 42.40 43.76 41.29 42.01 202,222 -0.28(-0.66%)
May 14, 2009 41.43 43.00 40.87 42.29 146,349 +0.93(+2.25%)
May 13, 2009 41.92 42.25 40.82 41.36 157,832 -1.21(-2.84%)
May 12, 2009 40.09 42.99 40.09 42.57 163,276 +1.43(+3.48%)
May 11, 2009 42.99 42.99 39.35 41.14 123,974 -1.39(-3.27%)
May 08, 2009 42.18 42.84 41.36 42.53 159,372 +1.40(+3.40%)
May 07, 2009 43.53 43.66 40.67 41.13 166,326 -1.87(-4.35%)
May 06, 2009 41.22 43.00 40.96 43.00 171,020 +2.39(+5.89%)
May 05, 2009 40.49 40.85 39.00 40.61 120,532 +0.05(+0.12%)
May 04, 2009 38.95 40.84 38.62 40.56 239,634 +1.73(+4.46%)
May 01, 2009 37.98 39.07 37.50 38.83 188,917 +0.94(+2.48%)
Apr 30, 2009 37.50 38.71 36.86 37.89 219,040 +0.79(+2.13%)
Apr 29, 2009 36.79 37.39 35.83 37.10 155,725 +0.95(+2.63%)
Apr 28, 2009 35.64 37.00 35.46 36.15 220,027 +0.28(+0.78%)
Apr 27, 2009 37.15 37.66 35.87 35.87 221,392 -2.19(-5.75%)
Apr 24, 2009 38.00 38.60 37.54 38.06 198,755 +0.40(+1.06%)
Apr 23, 2009 38.01 38.80 37.66 37.66 82,127 -0.36(-0.95%)
Apr 22, 2009 38.51 39.67 37.75 38.02 145,626 -0.98(-2.51%)
Apr 21, 2009 38.31 40.13 38.31 39.00 174,239 +0.03(+0.08%)
Apr 20, 2009 40.65 40.79 38.71 38.97 158,419 -2.74(-6.57%)
Apr 17, 2009 41.18 42.65 41.18 41.71 91,840 +0.67(+1.63%)
Apr 16, 2009 39.86 41.14 38.92 41.04 73,545 +1.20(+3.01%)
Apr 15, 2009 39.31 39.96 39.00 39.84 42,689 +0.42(+1.07%)
Apr 14, 2009 39.50 40.64 38.87 39.42 64,784 -0.69(-1.72%)
Apr 13, 2009 39.76 40.49 39.20 40.11 59,862 -0.64(-1.57%)
Apr 09, 2009 39.90 40.75 39.48 40.75 74,476 +2.01(+5.19%)
Apr 08, 2009 38.02 39.15 37.60 38.74 62,076 +1.24(+3.31%)
Apr 07, 2009 39.33 39.59 36.95 37.50 118,967 -2.61(-6.51%)
Apr 06, 2009 41.12 41.14 39.30 40.11 61,708 -1.42(-3.42%)
Apr 03, 2009 40.67 41.87 40.22 41.53 51,658 +0.86(+2.11%)
Apr 02, 2009 41.50 42.99 40.24 40.67 206,458 +0.22(+0.54%)
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.