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 30, 2009 45.87 46.82 44.00 44.60 0 -1.46(-3.17%)
Jan 29, 2009 48.09 48.09 46.06 46.06 41,186 -2.04(-4.24%)
Jan 28, 2009 48.40 48.69 47.26 48.10 59,869 +0.78(+1.65%)
Jan 27, 2009 48.11 48.99 45.99 47.32 50,522 -0.84(-1.74%)
Jan 26, 2009 48.63 49.86 46.43 48.16 76,954 +0.79(+1.67%)
Jan 23, 2009 45.55 47.77 44.50 47.37 76,154 +1.47(+3.20%)
Jan 22, 2009 46.96 46.96 44.21 45.90 105,779 -2.10(-4.38%)
Jan 21, 2009 44.97 48.20 44.00 48.00 91,137 +3.88(+8.79%)
Jan 20, 2009 48.55 48.55 44.12 44.12 170,011 -3.57(-7.49%)
Jan 16, 2009 49.08 50.83 46.05 47.69 140,764 -0.81(-1.67%)
Jan 15, 2009 45.50 48.50 44.57 48.50 199,738 +2.78(+6.08%)
Jan 14, 2009 48.50 48.79 45.51 45.72 151,446 -3.94(-7.93%)
Jan 13, 2009 49.91 51.17 48.80 49.66 135,674 -0.27(-0.54%)
Jan 12, 2009 53.99 53.99 48.98 49.93 123,919 -3.60(-6.73%)
Jan 09, 2009 56.21 56.21 52.05 53.53 109,724 -1.67(-3.03%)
Jan 08, 2009 56.82 57.17 54.34 55.20 154,455 -0.41(-0.74%)
Jan 07, 2009 58.05 58.05 52.80 55.61 136,824 -1.21(-2.13%)
Jan 06, 2009 58.20 58.99 55.31 56.82 107,466 -0.33(-0.58%)
Jan 05, 2009 55.38 57.87 55.02 57.15 115,071 +0.60(+1.06%)
Jan 02, 2009 56.08 57.49 55.47 56.55 0 +0.25(+0.44%)
Jan 01, 2009 55.20 57.66 54.55 56.30 0 +0.00(+0.00%)
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%)
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.