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 (%)
Sep 30, 2021 4.620 4.660 4.500 4.570 852,838 -0.08(-1.72%)
Sep 29, 2021 4.620 4.660 4.420 4.650 1,020,566 -0.01(-0.21%)
Sep 28, 2021 4.710 4.841 4.480 4.660 1,743,387 -0.09(-1.89%)
Sep 27, 2021 4.160 4.780 4.160 4.750 3,250,784 +0.65(+15.85%)
Sep 24, 2021 4.000 4.175 3.960 4.100 1,131,056 +0.01(+0.24%)
Sep 23, 2021 4.060 4.155 3.980 4.090 902,826 +0.07(+1.74%)
Sep 22, 2021 3.900 4.080 3.863 4.020 1,173,786 +0.18(+4.69%)
Sep 21, 2021 3.810 3.845 3.710 3.840 671,269 +0.13(+3.50%)
Sep 20, 2021 3.710 3.745 3.600 3.710 1,034,423 -0.20(-5.12%)
Sep 17, 2021 3.890 3.910 3.770 3.910 3,018,223 +0.04(+1.03%)
Sep 16, 2021 3.930 3.930 3.820 3.870 723,618 -0.07(-1.78%)
Sep 15, 2021 3.820 3.960 3.790 3.940 1,237,567 +0.23(+6.20%)
Sep 14, 2021 3.880 3.900 3.680 3.710 1,325,439 -0.13(-3.39%)
Sep 13, 2021 3.690 3.930 3.670 3.840 1,039,366 +0.24(+6.67%)
Sep 10, 2021 3.750 3.760 3.600 3.600 766,415 -0.06(-1.64%)
Sep 09, 2021 3.600 3.730 3.560 3.660 503,839 +0.02(+0.55%)
Sep 08, 2021 3.690 3.740 3.590 3.640 601,706 -0.04(-1.09%)
Sep 07, 2021 3.670 3.760 3.630 3.680 496,192 -0.01(-0.27%)
Sep 03, 2021 3.740 3.798 3.610 3.690 524,959 -0.07(-1.86%)
Sep 02, 2021 3.700 3.900 3.680 3.760 1,522,502 +0.16(+4.44%)
Sep 01, 2021 3.640 3.690 3.515 3.600 660,361 -0.03(-0.83%)
Aug 31, 2021 3.560 3.710 3.560 3.630 809,430 +0.03(+0.83%)
Aug 30, 2021 3.700 3.720 3.560 3.600 713,363 -0.06(-1.64%)
Aug 27, 2021 3.520 3.710 3.520 3.660 1,044,764 +0.18(+5.17%)
Aug 26, 2021 3.560 3.560 3.420 3.480 630,730 -0.08(-2.25%)
Aug 25, 2021 3.460 3.700 3.400 3.560 703,741 +0.07(+2.01%)
Aug 24, 2021 3.410 3.490 3.380 3.490 674,049 +0.13(+3.87%)
Aug 23, 2021 3.270 3.385 3.240 3.360 1,270,428 +0.19(+5.99%)
Aug 20, 2021 3.050 3.180 3.040 3.170 524,105 +0.07(+2.26%)
Aug 19, 2021 3.230 3.230 3.060 3.100 1,513,946 -0.13(-4.02%)
Aug 18, 2021 3.360 3.430 3.220 3.230 739,970 -0.13(-3.87%)
Aug 17, 2021 3.280 3.458 3.270 3.360 660,518 +0.06(+1.82%)
Aug 16, 2021 3.410 3.474 3.290 3.300 730,119 -0.14(-4.07%)
Aug 13, 2021 3.560 3.630 3.420 3.440 816,030 -0.15(-4.18%)
Aug 12, 2021 3.480 3.740 3.420 3.590 1,521,941 +0.00(+0.00%)
Aug 11, 2021 3.590 3.630 3.420 3.590 918,244 -0.01(-0.28%)
Aug 10, 2021 3.470 3.610 3.460 3.600 649,693 +0.16(+4.65%)
Aug 09, 2021 3.420 3.505 3.383 3.440 770,320 -0.08(-2.27%)
Aug 06, 2021 3.600 3.610 3.460 3.520 850,852 -0.01(-0.28%)
Aug 05, 2021 3.410 3.660 3.410 3.530 530,328 +0.14(+4.13%)
Aug 04, 2021 3.560 3.600 3.355 3.390 1,417,788 -0.24(-6.61%)
Aug 03, 2021 3.630 3.730 3.550 3.630 744,400 -0.01(-0.27%)
Aug 02, 2021 3.830 3.890 3.640 3.640 1,062,989 -0.18(-4.71%)
Jul 30, 2021 3.930 3.970 3.770 3.820 949,141 -0.14(-3.54%)
Jul 29, 2021 4.070 4.110 3.930 3.960 791,448 -0.09(-2.22%)
Jul 28, 2021 3.920 4.110 3.840 4.050 765,714 +0.17(+4.38%)
Jul 27, 2021 3.890 4.000 3.800 3.880 1,294,013 -0.06(-1.52%)
Jul 26, 2021 3.770 3.950 3.770 3.940 685,946 +0.15(+3.96%)
Jul 23, 2021 3.830 3.830 3.680 3.790 794,255 -0.01(-0.26%)
Jul 22, 2021 3.940 3.945 3.720 3.800 766,708 -0.13(-3.31%)
Jul 21, 2021 3.720 3.945 3.695 3.930 942,148 +0.31(+8.56%)
Jul 20, 2021 3.650 3.670 3.480 3.620 1,568,295 +0.00(+0.00%)
Jul 19, 2021 3.600 3.700 3.450 3.620 2,423,884 -0.13(-3.47%)
Jul 16, 2021 3.880 3.923 3.660 3.750 1,292,274 -0.09(-2.34%)
Jul 15, 2021 3.910 4.060 3.810 3.840 1,355,258 -0.06(-1.54%)
Jul 14, 2021 4.300 4.350 3.860 3.900 1,830,493 -0.42(-9.72%)
Jul 13, 2021 4.290 4.335 4.170 4.320 633,716 -0.01(-0.23%)
Jul 12, 2021 4.310 4.405 4.230 4.330 541,490 -0.01(-0.23%)
Jul 09, 2021 4.240 4.390 4.105 4.340 926,061 +0.19(+4.58%)
Jul 08, 2021 4.050 4.220 3.965 4.150 1,633,745 +0.05(+1.22%)
Jul 07, 2021 4.190 4.217 4.020 4.100 1,315,022 -0.11(-2.61%)
Jul 06, 2021 4.300 4.370 4.110 4.210 1,280,385 -0.12(-2.77%)
Jul 02, 2021 4.450 4.500 4.330 4.330 1,333,452 -0.13(-2.91%)
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.