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 (%)
Dec 31, 2008 55.20 57.66 54.55 56.30 253,108 +0.34(+0.61%)
Dec 30, 2008 51.62 56.00 51.15 55.96 122,968 +4.35(+8.43%)
Dec 29, 2008 51.34 52.00 48.93 51.61 102,465 +1.37(+2.73%)
Dec 26, 2008 47.27 50.24 47.27 50.24 102,469 +3.09(+6.55%)
Dec 24, 2008 46.66 47.74 44.74 47.15 88,215 +0.25(+0.53%)
Dec 23, 2008 45.88 47.10 44.92 46.90 64,115 +1.20(+2.63%)
Dec 22, 2008 48.72 49.99 43.90 45.70 124,211 -3.05(-6.26%)
Dec 19, 2008 47.26 50.14 46.03 48.75 203,877 +0.90(+1.88%)
Dec 18, 2008 50.01 50.86 46.86 47.85 93,204 -3.24(-6.34%)
Dec 17, 2008 53.00 53.74 50.78 51.09 80,143 -2.41(-4.50%)
Dec 16, 2008 50.93 53.50 49.48 53.50 102,074 +3.44(+6.87%)
Dec 15, 2008 52.73 53.75 48.52 50.06 91,803 -0.94(-1.84%)
Dec 12, 2008 45.28 51.00 45.28 51.00 83,351 +1.25(+2.51%)
Dec 11, 2008 49.73 53.00 48.37 49.75 138,367 -1.10(-2.16%)
Dec 10, 2008 49.00 51.89 49.00 50.85 114,862 +2.80(+5.83%)
Dec 09, 2008 50.99 52.28 47.59 48.05 101,632 -2.77(-5.45%)
Dec 08, 2008 50.30 52.01 49.80 50.82 242,731 +2.55(+5.28%)
Dec 05, 2008 44.11 48.27 41.20 48.27 192,473 +2.36(+5.14%)
Dec 04, 2008 47.66 49.35 44.41 45.91 159,851 -3.84(-7.72%)
Dec 03, 2008 47.43 51.00 47.14 49.75 136,499 -2.15(-4.14%)
Dec 02, 2008 49.97 51.90 45.49 51.90 251,606 +6.80(+15.08%)
Dec 01, 2008 51.76 51.76 44.69 45.10 131,861 -7.44(-14.16%)
Nov 28, 2008 51.99 52.54 49.50 52.54 95,641 +0.29(+0.56%)
Nov 26, 2008 47.99 52.25 47.22 52.25 185,164 +4.52(+9.47%)
Nov 25, 2008 48.45 48.45 44.86 47.73 125,260 +1.23(+2.65%)
Nov 24, 2008 42.70 47.80 42.59 46.50 185,823 +4.70(+11.24%)
Nov 21, 2008 38.09 41.80 36.57 41.80 215,573 +5.25(+14.36%)
Nov 20, 2008 40.00 40.00 35.50 36.55 197,916 -4.09(-10.06%)
Nov 19, 2008 42.92 43.14 40.20 40.64 120,887 -2.70(-6.23%)
Nov 18, 2008 43.08 43.89 40.05 43.34 103,660 +0.76(+1.78%)
Nov 17, 2008 43.71 44.58 42.00 42.58 88,710 -1.19(-2.72%)
Nov 14, 2008 48.35 48.75 43.77 43.77 79,654 -5.98(-12.02%)
Nov 13, 2008 43.17 49.75 39.00 49.75 193,124 +6.18(+14.18%)
Nov 12, 2008 45.51 47.51 43.27 43.57 123,880 -3.18(-6.80%)
Nov 11, 2008 48.50 49.18 45.00 46.75 111,851 -2.24(-4.57%)
Nov 10, 2008 51.84 51.84 47.20 48.99 67,843 +0.24(+0.49%)
Nov 07, 2008 49.50 51.99 47.30 48.75 85,578 +0.73(+1.52%)
Nov 06, 2008 52.33 52.85 47.28 48.02 109,391 -5.68(-10.58%)
Nov 05, 2008 54.42 55.70 50.97 53.70 150,038 -2.00(-3.59%)
Nov 04, 2008 55.13 55.74 51.76 55.70 185,699 +3.35(+6.40%)
Nov 03, 2008 54.03 56.26 50.20 52.35 154,792 -2.65(-4.82%)
Oct 31, 2008 49.24 55.00 46.74 55.00 278,491 +6.57(+13.57%)
Oct 30, 2008 47.80 48.43 44.55 48.43 100,353 +4.39(+9.97%)
Oct 29, 2008 42.79 46.84 42.79 44.04 153,033 +2.04(+4.86%)
Oct 28, 2008 40.13 42.00 37.80 42.00 131,188 +3.50(+9.09%)
Oct 27, 2008 40.01 41.97 38.50 38.50 130,081 -2.51(-6.12%)
Oct 24, 2008 37.35 41.75 37.11 41.01 169,198 -0.03(-0.07%)
Oct 23, 2008 41.95 44.34 38.02 41.04 314,321 -1.06(-2.52%)
Oct 22, 2008 45.99 46.08 41.50 42.10 361,592 -5.55(-11.65%)
Oct 21, 2008 49.09 49.66 46.50 47.65 136,556 -1.63(-3.31%)
Oct 20, 2008 46.50 49.98 45.76 49.28 173,666 +4.65(+10.42%)
Oct 17, 2008 45.99 48.64 43.20 44.63 428,051 -0.95(-2.08%)
Oct 16, 2008 43.50 45.58 38.06 45.58 411,178 +3.66(+8.73%)
Oct 15, 2008 50.43 50.43 41.92 41.92 374,001 -8.70(-17.19%)
Oct 14, 2008 54.16 54.85 48.18 50.62 320,760 -0.97(-1.88%)
Oct 13, 2008 44.14 51.91 43.00 51.59 285,507 +10.59(+25.83%)
Oct 10, 2008 37.33 44.29 35.71 41.00 404,772 +0.94(+2.35%)
Oct 09, 2008 43.90 44.15 38.04 40.06 303,290 -1.65(-3.96%)
Oct 08, 2008 38.66 44.82 36.42 41.71 544,598 +1.62(+4.04%)
Oct 07, 2008 44.50 47.11 39.28 40.09 330,242 -4.21(-9.50%)
Oct 06, 2008 44.75 45.26 39.56 44.30 320,185 -1.38(-3.02%)
Oct 03, 2008 46.70 50.91 45.51 45.68 130,434 -0.87(-1.87%)
Oct 02, 2008 49.47 50.34 46.00 46.55 420,653 -3.55(-7.09%)
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.