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 29, 2010 49.31 49.80 48.50 48.75 52,035 -0.46(-0.93%)
Jan 28, 2010 50.27 50.27 49.21 49.21 49,346 -0.76(-1.52%)
Jan 27, 2010 49.70 50.08 49.22 49.97 50,575 -0.04(-0.08%)
Jan 26, 2010 51.80 51.85 49.95 50.01 96,076 -1.79(-3.46%)
Jan 25, 2010 51.72 52.21 51.71 51.80 59,834 +0.29(+0.56%)
Jan 22, 2010 52.34 52.34 51.36 51.51 90,589 -0.72(-1.38%)
Jan 21, 2010 52.28 52.73 51.92 52.23 79,150 -0.21(-0.40%)
Jan 20, 2010 52.85 52.92 52.05 52.44 64,399 -0.65(-1.22%)
Jan 19, 2010 53.04 53.26 52.59 53.09 82,425 +0.58(+1.10%)
Jan 15, 2010 52.20 52.51 52.51 52.51 148,400 +0.50(+0.96%)
Jan 14, 2010 52.09 52.20 51.73 52.01 28,860 +0.27(+0.52%)
Jan 13, 2010 51.85 52.00 51.15 51.74 128,898 +0.20(+0.39%)
Jan 12, 2010 51.80 51.91 51.25 51.54 87,427 -0.55(-1.06%)
Jan 11, 2010 52.59 53.49 51.90 52.09 100,702 +0.02(+0.04%)
Jan 08, 2010 52.11 52.12 51.50 52.07 54,687 +0.00(+0.00%)
Jan 07, 2010 51.33 52.19 50.93 52.07 140,817 +0.84(+1.64%)
Jan 06, 2010 50.81 51.49 50.01 51.23 108,560 +0.38(+0.75%)
Jan 05, 2010 51.17 51.43 50.65 50.85 71,809 +0.03(+0.06%)
Jan 04, 2010 47.00 51.36 47.00 50.82 190,066 +3.81(+8.10%)
Dec 31, 2009 47.35 47.01 47.01 47.01 47,700 -0.41(-0.86%)
Dec 30, 2009 46.95 47.42 46.45 47.42 52,449 +0.42(+0.89%)
Dec 29, 2009 47.36 47.50 46.75 47.00 309,628 -0.12(-0.25%)
Dec 28, 2009 47.39 47.45 47.00 47.12 39,929 +0.03(+0.06%)
Dec 24, 2009 47.48 47.65 47.03 47.09 41,806 -0.39(-0.82%)
Dec 23, 2009 47.63 47.84 47.32 47.48 73,229 +0.01(+0.02%)
Dec 22, 2009 47.63 47.81 47.31 47.47 30,506 +0.13(+0.27%)
Dec 21, 2009 47.05 47.67 46.95 47.34 54,152 +0.43(+0.92%)
Dec 18, 2009 45.82 47.43 45.82 46.91 120,590 +0.11(+0.24%)
Dec 17, 2009 46.98 47.45 46.40 46.80 95,486 +0.09(+0.19%)
Dec 16, 2009 46.01 46.74 45.61 46.71 151,505 +1.31(+2.89%)
Dec 15, 2009 45.88 45.98 45.25 45.40 196,670 -0.12(-0.26%)
Dec 14, 2009 45.60 45.70 45.39 45.52 116,961 +0.52(+1.16%)
Dec 11, 2009 45.00 45.56 44.60 45.00 53,104 +0.05(+0.11%)
Dec 10, 2009 43.28 45.25 43.28 44.95 90,166 +0.20(+0.45%)
Dec 09, 2009 45.68 45.88 44.48 44.75 83,669 -0.71(-1.56%)
Dec 08, 2009 45.89 45.89 45.35 45.46 117,809 -0.25(-0.55%)
Dec 07, 2009 45.13 45.91 45.02 45.71 73,622 +0.71(+1.58%)
Dec 04, 2009 45.10 46.17 44.55 45.00 48,239 +0.60(+1.35%)
Dec 03, 2009 45.46 45.76 44.40 44.40 35,697 -0.91(-2.01%)
Dec 02, 2009 45.43 46.11 45.18 45.31 50,615 -0.14(-0.31%)
Dec 01, 2009 45.00 46.06 44.76 45.45 75,499 +1.07(+2.41%)
Nov 30, 2009 44.89 44.98 44.15 44.38 74,401 -0.64(-1.42%)
Nov 27, 2009 44.92 45.68 44.76 45.02 46,515 -1.28(-2.76%)
Nov 25, 2009 46.02 46.65 45.10 46.30 62,463 +0.61(+1.34%)
Nov 24, 2009 45.45 46.00 45.05 45.69 49,671 +0.18(+0.40%)
Nov 23, 2009 45.51 46.86 45.31 45.51 63,477 +0.16(+0.35%)
Nov 20, 2009 44.75 45.37 44.51 45.35 47,017 +0.21(+0.47%)
Nov 19, 2009 45.20 45.33 44.40 45.14 103,575 -0.66(-1.44%)
Nov 18, 2009 46.65 46.81 45.38 45.80 59,450 -0.71(-1.53%)
Nov 17, 2009 46.81 46.84 46.33 46.51 55,075 -0.50(-1.06%)
Nov 16, 2009 47.20 47.72 46.61 47.01 67,848 +0.31(+0.66%)
Nov 13, 2009 46.70 46.89 46.25 46.70 34,200 +0.00(+0.00%)
Nov 12, 2009 47.57 48.15 46.68 46.70 52,665 -0.87(-1.83%)
Nov 11, 2009 48.20 48.28 47.24 47.57 81,040 -0.13(-0.27%)
Nov 10, 2009 47.73 48.71 47.21 47.70 56,543 -0.45(-0.93%)
Nov 09, 2009 48.63 49.09 47.50 48.15 98,729 +0.10(+0.21%)
Nov 06, 2009 47.54 48.79 47.54 48.05 79,262 -0.21(-0.44%)
Nov 05, 2009 47.37 48.26 47.00 48.26 56,623 +1.20(+2.55%)
Nov 04, 2009 48.54 48.99 46.84 47.06 99,278 -1.07(-2.22%)
Nov 03, 2009 47.00 48.15 45.71 48.13 76,244 +0.51(+1.07%)
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.