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 (%)
Feb 27, 2009 35.49 38.19 35.00 36.42 0 +1.37(+3.91%)
Feb 26, 2009 37.22 38.05 35.05 35.05 259,703 -1.60(-4.37%)
Feb 25, 2009 38.14 38.98 36.29 36.65 191,177 -1.95(-5.05%)
Feb 24, 2009 36.50 39.25 36.50 38.60 186,573 +2.49(+6.90%)
Feb 23, 2009 40.60 41.00 36.11 36.11 253,761 -3.94(-9.84%)
Feb 20, 2009 39.76 40.43 37.85 40.05 210,571 -0.62(-1.52%)
Feb 19, 2009 41.46 41.58 39.62 40.67 122,964 +0.81(+2.03%)
Feb 18, 2009 42.66 42.75 39.00 39.86 198,849 -2.12(-5.05%)
Feb 17, 2009 44.24 44.65 41.59 41.98 130,939 -3.45(-7.59%)
Feb 13, 2009 45.02 46.28 44.65 45.43 54,167 +0.58(+1.29%)
Feb 12, 2009 45.84 45.84 43.51 44.85 94,939 -0.90(-1.97%)
Feb 11, 2009 46.00 47.59 43.10 45.75 161,016 -0.02(-0.04%)
Feb 10, 2009 49.66 50.50 45.50 45.77 157,743 -2.93(-6.02%)
Feb 09, 2009 50.28 50.28 48.27 48.70 146,935 -0.60(-1.22%)
Feb 06, 2009 48.10 49.50 47.51 49.30 102,534 +0.81(+1.67%)
Feb 05, 2009 48.24 49.38 47.51 48.49 107,498 +0.05(+0.10%)
Feb 04, 2009 48.20 51.66 47.30 48.44 196,468 +0.86(+1.81%)
Feb 03, 2009 45.80 47.65 45.45 47.58 159,856 +2.04(+4.48%)
Feb 02, 2009 44.00 45.66 43.99 45.54 103,510 +0.94(+2.11%)
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%)
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.