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 (%)
Aug 31, 2009 45.00 45.28 44.08 44.94 79,733 -0.54(-1.18%)
Aug 28, 2009 47.45 48.06 45.40 45.48 140,539 -1.96(-4.13%)
Aug 27, 2009 47.00 47.85 46.25 47.44 58,538 +0.10(+0.21%)
Aug 26, 2009 46.70 47.40 45.96 47.34 88,301 +0.49(+1.05%)
Aug 25, 2009 47.28 47.28 46.48 46.85 53,762 -0.10(-0.21%)
Aug 24, 2009 46.31 47.32 45.72 46.95 69,872 +0.64(+1.38%)
Aug 21, 2009 46.28 47.20 45.97 46.31 87,025 +0.68(+1.49%)
Aug 20, 2009 44.99 45.70 44.75 45.63 68,044 +0.93(+2.08%)
Aug 19, 2009 43.53 44.70 43.01 44.70 48,323 +0.43(+0.97%)
Aug 18, 2009 44.10 44.71 43.80 44.27 42,555 +0.60(+1.37%)
Aug 17, 2009 43.85 44.25 43.37 43.67 62,071 -1.15(-2.57%)
Aug 14, 2009 46.28 46.28 44.51 44.82 34,801 -1.39(-3.01%)
Aug 13, 2009 47.60 47.60 46.00 46.21 56,453 -0.33(-0.71%)
Aug 12, 2009 45.65 47.16 45.65 46.54 42,755 +0.80(+1.75%)
Aug 11, 2009 45.82 46.17 45.25 45.74 39,395 -0.21(-0.46%)
Aug 10, 2009 44.58 46.70 44.58 45.95 58,989 +1.19(+2.66%)
Aug 07, 2009 43.81 45.00 43.52 44.76 85,742 +0.84(+1.91%)
Aug 06, 2009 45.07 45.36 43.90 43.92 46,907 -1.18(-2.62%)
Aug 05, 2009 45.96 45.96 43.78 45.10 76,465 -0.97(-2.11%)
Aug 04, 2009 47.35 47.86 45.50 46.07 65,726 -1.85(-3.86%)
Aug 03, 2009 46.33 48.05 46.33 47.92 64,925 +1.53(+3.30%)
Jul 31, 2009 46.58 47.62 46.00 46.39 45,860 -0.53(-1.13%)
Jul 30, 2009 46.43 47.70 45.87 46.92 60,828 +0.99(+2.16%)
Jul 29, 2009 46.37 46.37 44.50 45.93 41,417 -0.76(-1.63%)
Jul 28, 2009 46.95 47.10 44.64 46.69 55,751 -0.79(-1.66%)
Jul 27, 2009 47.40 47.80 46.50 47.48 53,358 +0.50(+1.06%)
Jul 24, 2009 45.63 46.99 45.24 46.98 198 +1.18(+2.58%)
Jul 23, 2009 44.03 46.45 43.75 45.80 145,238 +1.98(+4.52%)
Jul 22, 2009 44.18 44.49 43.63 43.82 44,352 -0.48(-1.08%)
Jul 21, 2009 44.35 45.00 43.14 44.30 44,559 +0.35(+0.80%)
Jul 20, 2009 44.35 45.00 43.57 43.95 72,255 +0.20(+0.46%)
Jul 17, 2009 43.61 44.39 43.61 43.75 54,658 +0.01(+0.02%)
Jul 16, 2009 42.53 43.80 42.31 43.74 51,699 +0.52(+1.20%)
Jul 15, 2009 41.85 43.22 41.70 43.22 103,806 +1.52(+3.65%)
Jul 14, 2009 40.71 41.70 40.40 41.70 55,799 +0.90(+2.21%)
Jul 13, 2009 39.99 40.98 39.99 40.80 41,868 +0.40(+0.99%)
Jul 10, 2009 39.60 40.86 39.50 40.40 76,267 -0.17(-0.42%)
Jul 09, 2009 40.61 41.45 40.08 40.57 56,534 +0.17(+0.42%)
Jul 08, 2009 41.55 41.91 39.50 40.40 150,655 -1.07(-2.58%)
Jul 07, 2009 42.04 43.31 41.13 41.47 106,989 -0.67(-1.59%)
Jul 06, 2009 41.03 42.29 40.28 42.14 94,268 +0.75(+1.81%)
Jul 02, 2009 41.92 42.66 41.39 41.39 76,153 -1.18(-2.77%)
Jul 01, 2009 44.13 44.13 42.20 42.57 88,990 +0.08(+0.19%)
Jun 30, 2009 42.61 43.57 42.09 42.49 90,370 -0.20(-0.47%)
Jun 29, 2009 42.04 42.97 42.04 42.69 64,398 +0.59(+1.40%)
Jun 26, 2009 42.61 42.83 41.56 42.10 126,854 -0.66(-1.54%)
Jun 25, 2009 41.45 42.77 41.38 42.76 65,714 +1.36(+3.29%)
Jun 24, 2009 42.06 42.79 41.00 41.40 100,724 -0.13(-0.31%)
Jun 23, 2009 41.87 42.35 41.20 41.53 118,987 -0.34(-0.81%)
Jun 22, 2009 43.32 43.43 41.37 41.87 147,435 -1.93(-4.41%)
Jun 19, 2009 44.75 45.00 43.77 43.80 95,809 -0.40(-0.90%)
Jun 18, 2009 44.33 44.33 43.50 44.20 70,566 +0.32(+0.73%)
Jun 17, 2009 43.26 43.91 43.00 43.88 64,354 -0.02(-0.05%)
Jun 16, 2009 44.68 45.31 43.36 43.90 101,617 -0.45(-1.01%)
Jun 15, 2009 47.28 47.28 43.90 44.35 92,854 -2.18(-4.69%)
Jun 12, 2009 45.92 46.53 45.27 46.53 60,534 +0.06(+0.13%)
Jun 11, 2009 45.80 47.57 45.19 46.47 94,262 +0.85(+1.86%)
Jun 10, 2009 46.02 46.39 44.74 45.62 91,347 -0.09(-0.20%)
Jun 09, 2009 46.41 46.91 45.30 45.71 93,650 -0.30(-0.65%)
Jun 08, 2009 46.93 47.09 46.01 46.01 111,938 -1.98(-4.13%)
Jun 05, 2009 49.80 49.80 47.61 47.99 65,302 -1.21(-2.46%)
Jun 04, 2009 49.00 49.78 47.50 49.20 60,028 +0.64(+1.32%)
Jun 03, 2009 49.22 49.35 47.34 48.56 115,987 -1.10(-2.22%)
Jun 02, 2009 48.25 50.22 48.00 49.66 104,940 +0.63(+1.28%)
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.