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, 2011 55.15 56.60 54.42 54.71 138,346 -1.44(-2.56%)
Sep 29, 2011 56.59 57.60 54.47 56.15 129,084 +0.97(+1.76%)
Sep 28, 2011 57.64 58.44 55.18 55.18 141,800 -2.31(-4.02%)
Sep 27, 2011 58.16 59.44 57.08 57.49 133,152 +0.78(+1.38%)
Sep 26, 2011 55.58 56.95 53.35 56.71 140,256 +1.67(+3.03%)
Sep 23, 2011 53.36 55.65 53.11 55.04 114,263 +1.64(+3.07%)
Sep 22, 2011 54.51 54.98 52.25 53.40 185,030 -2.25(-4.04%)
Sep 21, 2011 56.72 57.81 55.48 55.65 167,706 -1.35(-2.37%)
Sep 20, 2011 58.62 59.08 57.00 57.00 52,564 -1.40(-2.40%)
Sep 19, 2011 58.78 59.76 57.84 58.40 91,889 -1.86(-3.09%)
Sep 16, 2011 60.55 61.68 59.89 60.26 169,964 -0.42(-0.69%)
Sep 15, 2011 60.18 60.96 59.71 60.68 73,888 +1.01(+1.69%)
Sep 14, 2011 58.25 60.30 57.73 59.67 90,923 +1.79(+3.09%)
Sep 13, 2011 58.04 59.34 56.91 57.88 71,590 -0.07(-0.12%)
Sep 12, 2011 56.11 58.11 55.56 57.95 78,905 +0.96(+1.68%)
Sep 09, 2011 56.81 58.42 56.17 56.99 119,467 -1.77(-3.01%)
Sep 08, 2011 61.04 62.26 58.21 58.76 148,484 -3.00(-4.86%)
Sep 07, 2011 59.66 61.88 59.47 61.76 174,558 +3.75(+6.46%)
Sep 06, 2011 56.86 58.28 56.23 58.01 79,855 +0.06(+0.10%)
Sep 02, 2011 58.88 58.94 56.95 57.95 107,994 -1.49(-2.51%)
Sep 01, 2011 59.41 61.08 59.00 59.44 107,570 -1.19(-1.96%)
Aug 31, 2011 62.14 63.38 59.26 60.63 162,733 -1.45(-2.34%)
Aug 30, 2011 61.22 62.78 60.16 62.08 115,630 +1.46(+2.41%)
Aug 29, 2011 58.91 60.67 58.91 60.62 84,922 +2.27(+3.89%)
Aug 26, 2011 56.64 58.40 56.15 58.35 79,534 +1.37(+2.40%)
Aug 25, 2011 60.23 60.23 56.62 56.98 168,027 -0.30(-0.52%)
Aug 24, 2011 57.46 58.04 56.25 57.28 68,154 +0.07(+0.12%)
Aug 23, 2011 54.96 57.48 54.04 57.21 128,654 +2.54(+4.65%)
Aug 22, 2011 57.60 57.60 53.02 54.67 147,761 -0.86(-1.55%)
Aug 19, 2011 54.50 56.33 54.26 55.53 151,873 -0.04(-0.07%)
Aug 18, 2011 57.36 57.44 55.00 55.57 172,403 -3.30(-5.61%)
Aug 17, 2011 60.67 65.66 58.23 58.87 97,352 +0.08(+0.14%)
Aug 16, 2011 62.19 62.51 58.49 58.79 106,911 -4.03(-6.42%)
Aug 15, 2011 61.92 63.64 61.68 62.82 173,113 +1.77(+2.90%)
Aug 12, 2011 62.04 64.15 60.47 61.05 116,559 -0.20(-0.33%)
Aug 11, 2011 57.34 61.42 57.16 61.25 199,823 +4.63(+8.18%)
Aug 10, 2011 59.04 61.50 56.58 56.62 156,663 -3.33(-5.55%)
Aug 09, 2011 60.72 59.95 54.84 59.95 214,099 +4.92(+8.94%)
Aug 08, 2011 60.01 61.34 55.03 55.03 285,529 -6.53(-10.61%)
Aug 05, 2011 61.70 62.71 60.39 61.56 246,935 +0.47(+0.77%)
Aug 04, 2011 61.48 63.50 60.88 61.09 240,318 +0.31(+0.51%)
Aug 03, 2011 60.60 61.35 58.20 60.78 139,420 +0.33(+0.55%)
Aug 02, 2011 61.93 63.21 60.45 60.45 76,452 -1.89(-3.03%)
Aug 01, 2011 65.00 65.08 61.49 62.34 80,504 -0.74(-1.17%)
Jul 29, 2011 62.76 64.10 62.01 63.08 94,303 -1.37(-2.13%)
Jul 28, 2011 64.21 65.46 63.84 64.45 52,583 +0.15(+0.23%)
Jul 27, 2011 64.00 65.08 62.53 64.30 99,885 -0.23(-0.36%)
Jul 26, 2011 66.41 66.68 64.50 64.53 44,316 -1.76(-2.66%)
Jul 25, 2011 64.41 67.25 64.41 66.29 56,846 +0.08(+0.12%)
Jul 22, 2011 66.52 66.74 66.21 66.21 55,564 -0.03(-0.05%)
Jul 21, 2011 65.98 66.30 65.37 66.24 51,025 +0.71(+1.08%)
Jul 20, 2011 64.99 65.89 64.28 65.53 112,970 +0.76(+1.17%)
Jul 19, 2011 63.93 64.98 63.54 64.77 115,590 +1.61(+2.55%)
Jul 18, 2011 64.00 64.00 62.51 63.16 38,885 -1.06(-1.65%)
Jul 15, 2011 62.20 64.44 62.01 64.22 80,160 +2.78(+4.52%)
Jul 14, 2011 63.24 64.50 61.37 61.44 108,478 -1.62(-2.57%)
Jul 13, 2011 61.85 63.79 61.85 63.06 74,271 +1.51(+2.45%)
Jul 12, 2011 60.97 62.73 60.77 61.55 40,872 +0.34(+0.56%)
Jul 11, 2011 61.01 61.70 61.01 61.21 64,694 -0.95(-1.53%)
Jul 08, 2011 61.93 62.73 61.44 62.16 43,341 -0.63(-1.00%)
Jul 07, 2011 63.27 63.59 62.22 62.79 106,658 +0.71(+1.14%)
Jul 06, 2011 61.48 62.27 60.85 62.08 94,694 +0.53(+0.86%)
Jul 05, 2011 60.01 62.00 60.01 61.55 187,601 +1.54(+2.57%)
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.