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, 2005 8.100 8.500 8.100 8.410 109,500 +0.31(+3.83%)
Jan 28, 2005 8.050 8.150 7.950 8.100 301,900 +0.09(+1.12%)
Jan 27, 2005 7.940 8.100 7.822 8.010 178,200 +0.12(+1.52%)
Jan 26, 2005 7.900 8.240 7.800 7.890 80,700 -0.10(-1.25%)
Jan 25, 2005 8.190 8.250 7.700 7.990 92,300 -0.17(-2.08%)
Jan 24, 2005 8.750 8.820 8.080 8.160 154,400 -0.54(-6.21%)
Jan 21, 2005 8.230 8.750 8.200 8.700 306,500 +0.59(+7.27%)
Jan 20, 2005 7.650 8.220 7.650 8.110 585,800 +0.51(+6.71%)
Jan 19, 2005 7.500 7.700 7.460 7.600 107,200 +0.00(+0.00%)
Jan 18, 2005 7.500 7.690 7.494 7.600 237,500 +0.14(+1.88%)
Jan 14, 2005 7.450 7.550 7.360 7.460 63,800 +0.06(+0.81%)
Jan 13, 2005 7.120 7.500 7.120 7.400 93,900 +0.28(+3.93%)
Jan 12, 2005 7.010 7.130 7.000 7.120 29,900 +0.11(+1.57%)
Jan 11, 2005 7.010 7.040 7.000 7.010 41,000 -0.03(-0.43%)
Jan 10, 2005 7.090 7.130 7.020 7.040 10,400 -0.01(-0.14%)
Jan 07, 2005 7.070 7.150 7.000 7.050 35,400 -0.02(-0.28%)
Jan 06, 2005 6.700 7.100 6.660 7.070 47,100 +0.32(+4.74%)
Jan 05, 2005 6.900 7.000 6.680 6.750 57,600 -0.01(-0.15%)
Jan 04, 2005 6.820 6.950 6.760 6.760 42,900 -0.16(-2.31%)
Jan 03, 2005 7.190 7.210 6.880 6.920 69,100 -0.32(-4.42%)
Dec 31, 2004 7.130 7.250 7.130 7.240 32,400 +0.07(+0.98%)
Dec 30, 2004 7.160 7.230 7.150 7.170 17,900 -0.06(-0.83%)
Dec 29, 2004 7.160 7.240 7.130 7.230 33,200 +0.01(+0.14%)
Dec 28, 2004 7.170 7.300 7.150 7.220 20,900 +0.04(+0.56%)
Dec 27, 2004 7.150 7.250 7.140 7.180 10,200 -0.15(-2.05%)
Dec 23, 2004 7.100 7.400 7.100 7.330 77,000 +0.16(+2.23%)
Dec 22, 2004 7.100 7.240 7.050 7.170 73,700 -0.07(-0.97%)
Dec 21, 2004 7.130 7.250 7.130 7.240 28,400 +0.00(+0.00%)
Dec 20, 2004 7.150 7.240 7.130 7.240 25,200 +0.00(+0.00%)
Dec 17, 2004 7.100 7.250 7.100 7.240 47,400 +0.03(+0.42%)
Dec 16, 2004 7.400 7.450 7.050 7.210 80,900 -0.24(-3.22%)
Dec 15, 2004 7.350 7.510 7.300 7.450 180,000 -0.10(-1.32%)
Dec 14, 2004 7.500 7.650 7.230 7.550 163,500 +0.25(+3.42%)
Dec 13, 2004 7.400 7.450 7.280 7.300 23,500 +0.03(+0.41%)
Dec 10, 2004 7.200 7.340 7.160 7.270 35,400 -0.07(-0.95%)
Dec 09, 2004 6.600 7.350 6.510 7.340 66,400 -0.15(-2.00%)
Dec 08, 2004 7.150 7.500 7.080 7.490 78,300 +0.28(+3.88%)
Dec 07, 2004 7.270 7.430 7.200 7.210 60,400 -0.17(-2.30%)
Dec 06, 2004 7.740 7.740 7.370 7.380 95,900 -0.32(-4.16%)
Dec 03, 2004 7.820 7.900 7.560 7.700 157,400 -0.24(-3.02%)
Dec 02, 2004 8.270 8.500 7.890 7.940 219,100 -0.28(-3.41%)
Dec 01, 2004 7.300 8.850 7.210 8.220 602,400 +0.73(+9.75%)
Nov 30, 2004 7.750 7.750 7.420 7.490 98,500 -0.36(-4.59%)
Nov 29, 2004 7.850 8.000 7.800 7.850 50,200 -0.10(-1.26%)
Nov 26, 2004 7.950 8.000 7.750 7.950 16,900 +0.00(+0.00%)
Nov 24, 2004 8.000 8.000 7.700 7.950 84,200 -0.05(-0.62%)
Nov 23, 2004 7.350 8.040 7.170 8.000 244,100 +0.84(+11.73%)
Nov 22, 2004 6.950 7.200 6.900 7.160 385,000 +0.35(+5.14%)
Nov 19, 2004 6.500 6.900 6.430 6.810 84,500 +0.26(+3.97%)
Nov 18, 2004 6.510 6.680 6.310 6.550 58,600 -0.09(-1.36%)
Nov 17, 2004 6.650 6.700 6.500 6.640 30,700 -0.03(-0.45%)
Nov 16, 2004 6.700 6.710 6.590 6.670 1,800 -0.08(-1.19%)
Nov 15, 2004 6.750 6.750 6.600 6.750 23,400 +0.00(+0.00%)
Nov 12, 2004 6.750 6.850 6.610 6.750 45,600 -0.02(-0.30%)
Nov 11, 2004 6.700 7.010 6.700 6.770 182,900 -0.03(-0.44%)
Nov 10, 2004 6.950 6.950 6.670 6.800 75,100 -0.16(-2.30%)
Nov 09, 2004 6.530 7.040 6.530 6.960 203,000 +0.43(+6.58%)
Nov 08, 2004 6.500 6.540 6.500 6.530 7,600 +0.00(+0.00%)
Nov 05, 2004 6.500 6.600 6.450 6.530 13,200 -0.08(-1.21%)
Nov 04, 2004 6.650 6.670 6.500 6.610 8,400 -0.09(-1.34%)
Nov 03, 2004 6.550 6.700 6.500 6.700 5,400 +0.09(+1.36%)
Nov 02, 2004 6.650 6.700 6.610 6.610 1,600 -0.10(-1.49%)
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.