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 (%)
Nov 30, 2006 22.60 23.22 22.35 23.22 28,500 +0.83(+3.71%)
Nov 29, 2006 22.06 22.59 22.05 22.39 18,000 +0.29(+1.31%)
Nov 28, 2006 22.39 22.53 21.87 22.10 187,700 -0.29(-1.30%)
Nov 27, 2006 22.40 22.60 22.00 22.39 160,100 +0.16(+0.72%)
Nov 24, 2006 22.51 22.51 22.14 22.23 6,900 -0.26(-1.16%)
Nov 22, 2006 22.05 22.60 21.19 22.49 83,900 +0.30(+1.35%)
Nov 21, 2006 20.45 22.19 19.86 22.19 165,400 +2.14(+10.67%)
Nov 20, 2006 17.22 20.20 17.22 20.05 218,400 +2.83(+16.43%)
Nov 17, 2006 16.90 17.22 16.36 17.22 25,100 +0.10(+0.58%)
Nov 16, 2006 17.20 17.81 17.09 17.12 48,900 +0.33(+1.97%)
Nov 15, 2006 16.18 17.10 16.05 16.79 19,300 +0.56(+3.45%)
Nov 14, 2006 15.96 16.30 15.96 16.23 12,700 +0.20(+1.25%)
Nov 13, 2006 16.09 16.14 16.02 16.03 3,900 -0.06(-0.37%)
Nov 10, 2006 16.06 16.09 16.06 16.09 1,000 +0.00(+0.00%)
Nov 09, 2006 16.05 16.25 16.05 16.09 8,900 -0.01(-0.06%)
Nov 08, 2006 16.25 16.29 16.10 16.10 14,300 -0.10(-0.62%)
Nov 07, 2006 16.24 16.29 16.10 16.20 8,000 -0.04(-0.25%)
Nov 06, 2006 16.00 16.29 15.97 16.24 8,800 +0.16(+1.00%)
Nov 03, 2006 16.31 16.33 15.95 16.08 16,600 -0.21(-1.29%)
Nov 02, 2006 16.27 16.40 16.20 16.29 13,100 +0.02(+0.12%)
Nov 01, 2006 16.35 16.46 16.25 16.27 45,100 -0.11(-0.67%)
Oct 31, 2006 16.40 16.60 16.33 16.38 45,400 -0.13(-0.79%)
Oct 30, 2006 16.50 16.56 16.48 16.51 18,500 -0.03(-0.18%)
Oct 27, 2006 16.28 16.69 16.28 16.54 289,600 +0.06(+0.36%)
Oct 26, 2006 16.40 16.60 16.23 16.48 68,600 -0.03(-0.18%)
Oct 25, 2006 15.47 16.60 15.35 16.51 85,500 +0.96(+6.17%)
Oct 24, 2006 15.37 15.63 15.25 15.55 38,700 +0.08(+0.52%)
Oct 23, 2006 15.60 15.60 15.30 15.47 27,200 +0.02(+0.13%)
Oct 20, 2006 15.00 15.45 15.00 15.45 61,100 +0.28(+1.85%)
Oct 19, 2006 15.35 15.44 14.81 15.17 51,400 +0.37(+2.50%)
Oct 18, 2006 14.60 15.40 14.55 14.80 35,800 +0.20(+1.37%)
Oct 17, 2006 14.95 15.00 14.12 14.60 60,900 -0.10(-0.68%)
Oct 16, 2006 13.80 14.86 13.80 14.70 125,400 +0.69(+4.93%)
Oct 13, 2006 12.50 14.14 12.50 14.01 355,400 +2.42(+20.88%)
Oct 12, 2006 11.20 11.70 11.20 11.59 39,600 +0.30(+2.66%)
Oct 11, 2006 10.80 11.34 10.80 11.29 29,000 +0.45(+4.15%)
Oct 10, 2006 10.53 10.89 10.53 10.84 9,400 +0.31(+2.94%)
Oct 09, 2006 10.46 10.69 10.46 10.53 77,100 +0.07(+0.67%)
Oct 06, 2006 10.50 10.50 10.44 10.46 23,200 -0.08(-0.76%)
Oct 05, 2006 10.75 10.75 10.45 10.54 77,100 -0.07(-0.66%)
Oct 04, 2006 11.06 11.10 10.53 10.61 176,600 -0.45(-4.07%)
Oct 03, 2006 11.52 11.54 11.01 11.06 61,600 -0.56(-4.82%)
Oct 02, 2006 11.84 11.99 11.60 11.62 18,600 -0.18(-1.53%)
Sep 29, 2006 11.75 11.95 11.66 11.80 71,300 +0.09(+0.77%)
Sep 28, 2006 11.67 11.74 11.65 11.71 12,400 +0.08(+0.69%)
Sep 27, 2006 11.95 11.95 11.50 11.63 28,400 +0.12(+1.04%)
Sep 26, 2006 11.45 11.70 11.44 11.51 27,600 +0.04(+0.35%)
Sep 25, 2006 11.54 11.60 11.15 11.47 35,200 -0.09(-0.78%)
Sep 22, 2006 11.50 11.70 11.30 11.56 52,300 -0.16(-1.37%)
Sep 21, 2006 11.81 11.90 11.55 11.72 24,400 -0.15(-1.26%)
Sep 20, 2006 12.16 12.19 11.87 11.87 49,400 -0.21(-1.74%)
Sep 19, 2006 11.50 12.19 11.50 12.08 60,700 +0.13(+1.09%)
Sep 18, 2006 12.17 12.18 11.70 11.95 335,400 -0.28(-2.29%)
Sep 15, 2006 13.00 13.04 11.85 12.23 112,800 -0.82(-6.28%)
Sep 14, 2006 13.23 13.30 13.03 13.05 157,200 -0.17(-1.29%)
Sep 13, 2006 13.35 13.35 13.00 13.22 207,900 -0.19(-1.42%)
Sep 12, 2006 13.30 13.48 13.30 13.41 159,900 -0.03(-0.22%)
Sep 11, 2006 13.40 13.44 13.06 13.44 72,900 -0.01(-0.07%)
Sep 08, 2006 13.34 13.52 13.34 13.45 148,000 +0.06(+0.45%)
Sep 07, 2006 13.44 13.45 13.39 13.39 7,500 -0.04(-0.33%)
Sep 06, 2006 13.40 13.48 13.30 13.43 5,600 +0.00(+0.03%)
Sep 05, 2006 13.40 13.48 13.37 13.43 11,300 +0.13(+0.98%)
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.