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 (%)
Feb 26, 2010 52.27 52.38 51.56 51.56 68,845 -0.85(-1.62%)
Feb 25, 2010 51.73 52.44 50.91 52.41 63,316 +0.15(+0.29%)
Feb 24, 2010 51.49 52.47 51.37 52.26 39,385 +0.77(+1.50%)
Feb 23, 2010 52.22 52.44 51.32 51.49 55,536 -0.73(-1.40%)
Feb 22, 2010 54.38 54.49 51.95 52.22 93,176 -2.04(-3.76%)
Feb 19, 2010 54.71 54.71 52.70 54.26 65,884 +0.22(+0.41%)
Feb 18, 2010 53.41 54.12 53.15 54.04 53,833 +0.63(+1.18%)
Feb 17, 2010 53.16 53.41 52.30 53.41 61,860 +0.58(+1.10%)
Feb 16, 2010 52.73 53.05 52.64 52.83 87,239 +0.68(+1.30%)
Feb 12, 2010 51.24 52.15 52.15 52.15 115,300 +0.15(+0.29%)
Feb 11, 2010 50.60 52.50 49.95 52.00 157,726 +1.55(+3.07%)
Feb 10, 2010 47.55 50.46 47.25 50.45 118,298 +2.60(+5.43%)
Feb 09, 2010 47.77 48.11 46.66 47.85 65,805 +0.78(+1.66%)
Feb 08, 2010 47.92 48.00 47.07 47.07 58,247 -1.02(-2.12%)
Feb 05, 2010 47.60 48.09 46.55 48.09 57,387 +0.45(+0.94%)
Feb 04, 2010 49.68 49.80 47.62 47.64 63,021 -2.56(-5.10%)
Feb 03, 2010 50.36 50.42 49.55 50.20 41,549 -0.20(-0.40%)
Feb 02, 2010 50.27 50.84 49.82 50.40 67,113 +0.13(+0.26%)
Feb 01, 2010 48.86 50.29 48.86 50.27 63,847 +1.52(+3.12%)
Jan 29, 2010 49.31 49.80 48.50 48.75 52,035 -0.46(-0.93%)
Jan 28, 2010 50.27 50.27 49.21 49.21 49,346 -0.76(-1.52%)
Jan 27, 2010 49.70 50.08 49.22 49.97 50,575 -0.04(-0.08%)
Jan 26, 2010 51.80 51.85 49.95 50.01 96,076 -1.79(-3.46%)
Jan 25, 2010 51.72 52.21 51.71 51.80 59,834 +0.29(+0.56%)
Jan 22, 2010 52.34 52.34 51.36 51.51 90,589 -0.72(-1.38%)
Jan 21, 2010 52.28 52.73 51.92 52.23 79,150 -0.21(-0.40%)
Jan 20, 2010 52.85 52.92 52.05 52.44 64,399 -0.65(-1.22%)
Jan 19, 2010 53.04 53.26 52.59 53.09 82,425 +0.58(+1.10%)
Jan 15, 2010 52.20 52.51 52.51 52.51 148,400 +0.50(+0.96%)
Jan 14, 2010 52.09 52.20 51.73 52.01 28,860 +0.27(+0.52%)
Jan 13, 2010 51.85 52.00 51.15 51.74 128,898 +0.20(+0.39%)
Jan 12, 2010 51.80 51.91 51.25 51.54 87,427 -0.55(-1.06%)
Jan 11, 2010 52.59 53.49 51.90 52.09 100,702 +0.02(+0.04%)
Jan 08, 2010 52.11 52.12 51.50 52.07 54,687 +0.00(+0.00%)
Jan 07, 2010 51.33 52.19 50.93 52.07 140,817 +0.84(+1.64%)
Jan 06, 2010 50.81 51.49 50.01 51.23 108,560 +0.38(+0.75%)
Jan 05, 2010 51.17 51.43 50.65 50.85 71,809 +0.03(+0.06%)
Jan 04, 2010 47.00 51.36 47.00 50.82 190,066 +3.81(+8.10%)
Dec 31, 2009 47.35 47.01 47.01 47.01 47,700 -0.41(-0.86%)
Dec 30, 2009 46.95 47.42 46.45 47.42 52,449 +0.42(+0.89%)
Dec 29, 2009 47.36 47.50 46.75 47.00 309,628 -0.12(-0.25%)
Dec 28, 2009 47.39 47.45 47.00 47.12 39,929 +0.03(+0.06%)
Dec 24, 2009 47.48 47.65 47.03 47.09 41,806 -0.39(-0.82%)
Dec 23, 2009 47.63 47.84 47.32 47.48 73,229 +0.01(+0.02%)
Dec 22, 2009 47.63 47.81 47.31 47.47 30,506 +0.13(+0.27%)
Dec 21, 2009 47.05 47.67 46.95 47.34 54,152 +0.43(+0.92%)
Dec 18, 2009 45.82 47.43 45.82 46.91 120,590 +0.11(+0.24%)
Dec 17, 2009 46.98 47.45 46.40 46.80 95,486 +0.09(+0.19%)
Dec 16, 2009 46.01 46.74 45.61 46.71 151,505 +1.31(+2.89%)
Dec 15, 2009 45.88 45.98 45.25 45.40 196,670 -0.12(-0.26%)
Dec 14, 2009 45.60 45.70 45.39 45.52 116,961 +0.52(+1.16%)
Dec 11, 2009 45.00 45.56 44.60 45.00 53,104 +0.05(+0.11%)
Dec 10, 2009 43.28 45.25 43.28 44.95 90,166 +0.20(+0.45%)
Dec 09, 2009 45.68 45.88 44.48 44.75 83,669 -0.71(-1.56%)
Dec 08, 2009 45.89 45.89 45.35 45.46 117,809 -0.25(-0.55%)
Dec 07, 2009 45.13 45.91 45.02 45.71 73,622 +0.71(+1.58%)
Dec 04, 2009 45.10 46.17 44.55 45.00 48,239 +0.60(+1.35%)
Dec 03, 2009 45.46 45.76 44.40 44.40 35,697 -0.91(-2.01%)
Dec 02, 2009 45.43 46.11 45.18 45.31 50,615 -0.14(-0.31%)
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.