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, 2010 44.25 44.25 42.27 44.25 100 +0.76(+1.75%)
Aug 30, 2010 42.40 43.85 42.36 43.49 104,997 +0.87(+2.04%)
Aug 27, 2010 42.62 43.40 42.32 42.62 71,935 +0.20(+0.47%)
Aug 26, 2010 43.31 43.78 42.17 42.42 261 -0.84(-1.94%)
Aug 25, 2010 42.63 43.34 42.08 43.26 258 +0.20(+0.46%)
Aug 24, 2010 42.42 43.44 42.35 43.06 1,049 +0.15(+0.35%)
Aug 23, 2010 43.30 43.34 42.79 42.91 33,112 +0.00(+0.00%)
Aug 20, 2010 42.75 42.93 42.02 42.91 59,334 +0.07(+0.16%)
Aug 19, 2010 42.60 43.27 42.60 42.84 901 -0.52(-1.20%)
Aug 18, 2010 43.36 43.59 42.63 43.36 4,040 -0.08(-0.18%)
Aug 17, 2010 43.94 44.05 43.36 43.44 622 -0.17(-0.39%)
Aug 16, 2010 43.90 44.20 43.55 43.61 57,406 -0.59(-1.33%)
Aug 13, 2010 44.20 44.31 43.93 44.20 45,451 +0.04(+0.09%)
Aug 12, 2010 44.79 44.85 44.00 44.16 93,667 -0.84(-1.87%)
Aug 11, 2010 45.75 45.95 44.81 45.00 1,130 -1.55(-3.33%)
Aug 10, 2010 45.84 47.06 45.30 46.55 112,731 +0.33(+0.71%)
Aug 09, 2010 46.08 46.42 45.60 46.22 75,030 +0.23(+0.50%)
Aug 06, 2010 45.99 46.07 44.68 45.99 72,266 +0.73(+1.61%)
Aug 05, 2010 44.98 45.66 44.52 45.26 66,435 +0.13(+0.29%)
Aug 04, 2010 44.89 45.58 44.69 45.13 46,295 +0.41(+0.92%)
Aug 03, 2010 43.92 45.33 43.81 44.72 126,421 +0.75(+1.71%)
Aug 02, 2010 44.33 45.02 43.77 43.97 98,892 +0.13(+0.30%)
Jul 30, 2010 43.84 44.70 43.73 43.84 83,510 -0.55(-1.24%)
Jul 29, 2010 45.03 45.32 43.82 44.39 51,582 +0.00(+0.00%)
Jul 28, 2010 44.39 45.09 43.91 44.39 419 -0.38(-0.85%)
Jul 27, 2010 46.19 46.19 44.34 44.77 77,070 -0.73(-1.60%)
Jul 26, 2010 46.03 46.04 45.35 45.50 74,934 -0.23(-0.50%)
Jul 23, 2010 44.34 46.18 44.34 45.73 139,746 +0.98(+2.19%)
Jul 22, 2010 44.45 44.90 44.15 44.75 175,999 +0.82(+1.87%)
Jul 21, 2010 43.55 44.75 43.55 43.93 186,613 +1.11(+2.59%)
Jul 20, 2010 41.29 42.82 41.01 42.82 110,100 +1.42(+3.43%)
Jul 19, 2010 41.83 42.62 41.33 41.40 175,156 -0.88(-2.08%)
Jul 16, 2010 42.28 43.01 41.87 42.28 108,147 -0.96(-2.22%)
Jul 15, 2010 43.30 43.46 42.77 43.24 98,857 -0.21(-0.48%)
Jul 14, 2010 43.60 43.76 43.12 43.45 61,050 -0.36(-0.82%)
Jul 13, 2010 43.81 43.96 42.81 43.81 1,024 +0.99(+2.31%)
Jul 12, 2010 43.34 43.62 42.80 42.82 45,363 -0.61(-1.40%)
Jul 09, 2010 43.43 43.68 43.35 43.43 46,977 -0.05(-0.11%)
Jul 08, 2010 43.48 44.56 42.96 43.48 311 -0.46(-1.05%)
Jul 07, 2010 42.53 43.94 42.53 43.94 109,094 +1.17(+2.74%)
Jul 06, 2010 42.77 44.10 42.55 42.77 523 -0.58(-1.34%)
Jul 02, 2010 43.35 44.02 43.14 43.35 64,789 -0.56(-1.28%)
Jul 01, 2010 44.71 44.98 42.60 43.91 123,453 -0.84(-1.88%)
Jun 30, 2010 44.75 45.76 44.24 44.75 940 +0.47(+1.06%)
Jun 29, 2010 44.58 44.85 43.85 44.28 185,789 -0.44(-0.98%)
Jun 25, 2010 44.72 45.11 44.40 44.72 424,709 -0.03(-0.07%)
Jun 24, 2010 45.25 45.49 44.48 44.75 124,911 -0.50(-1.10%)
Jun 23, 2010 45.20 45.51 44.51 45.25 77,320 +0.06(+0.13%)
Jun 22, 2010 45.19 46.49 45.13 45.19 310 -1.23(-2.65%)
Jun 21, 2010 47.76 48.40 46.18 46.42 83,891 -1.08(-2.27%)
Jun 18, 2010 47.50 47.65 46.66 47.50 174,992 +0.39(+0.83%)
Jun 17, 2010 46.78 47.27 46.67 47.11 131,537 +0.29(+0.62%)
Jun 16, 2010 45.81 47.48 45.81 46.82 230,540 +0.40(+0.86%)
Jun 15, 2010 46.42 46.53 45.40 46.42 540 +1.01(+2.22%)
Jun 14, 2010 47.00 47.18 44.75 45.41 287,595 -1.71(-3.63%)
Jun 11, 2010 46.61 47.86 46.01 47.12 156,668 -0.36(-0.76%)
Jun 10, 2010 47.48 50.02 46.21 47.48 501 -3.07(-6.07%)
Jun 09, 2010 50.60 51.09 49.85 50.55 156,260 +0.08(+0.16%)
Jun 08, 2010 52.40 52.42 49.80 50.47 322,366 +0.01(+0.02%)
Jun 07, 2010 50.51 52.48 50.40 50.46 174,415 -0.60(-1.18%)
Jun 04, 2010 51.06 53.07 51.05 51.06 187,038 -0.97(-1.86%)
Jun 03, 2010 50.49 53.02 46.56 52.03 172,279 +1.19(+2.34%)
Jun 02, 2010 50.84 51.00 47.36 50.84 193,742 +2.84(+5.92%)
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.