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, 2021 2.480 2.540 2.370 2.390 741,100 -0.09(-3.63%)
Jan 28, 2021 2.580 2.610 2.410 2.480 964,753 +0.01(+0.40%)
Jan 27, 2021 2.490 2.650 2.350 2.470 1,308,479 -0.12(-4.63%)
Jan 26, 2021 2.700 2.800 2.590 2.590 1,032,314 -0.12(-4.43%)
Jan 25, 2021 2.830 2.830 2.590 2.710 1,180,758 -0.05(-1.81%)
Jan 22, 2021 2.850 2.850 2.570 2.760 1,932,100 -0.09(-3.16%)
Jan 21, 2021 3.150 3.180 2.770 2.850 1,864,300 -0.28(-8.95%)
Jan 20, 2021 3.350 3.410 2.970 3.130 4,993,072 -0.17(-5.15%)
Jan 19, 2021 3.140 3.330 2.920 3.300 1,390,877 +0.26(+8.55%)
Jan 15, 2021 2.840 3.260 2.820 3.040 1,682,200 +0.13(+4.47%)
Jan 14, 2021 2.790 2.960 2.780 2.910 961,685 +0.11(+3.93%)
Jan 13, 2021 3.120 3.120 2.780 2.800 849,697 -0.07(-2.44%)
Jan 12, 2021 2.600 3.040 2.580 2.870 1,582,521 +0.29(+11.24%)
Jan 11, 2021 2.500 2.580 2.460 2.580 538,314 +0.04(+1.57%)
Jan 08, 2021 2.470 2.580 2.410 2.540 673,700 +0.08(+3.25%)
Jan 07, 2021 2.580 2.640 2.430 2.460 903,142 -0.08(-3.15%)
Jan 06, 2021 2.560 2.650 2.400 2.540 1,304,838 +0.05(+2.01%)
Jan 05, 2021 2.390 2.630 2.390 2.490 1,756,436 +0.11(+4.62%)
Jan 04, 2021 2.340 2.430 2.260 2.380 725,389 +0.09(+3.93%)
Dec 31, 2020 2.290 2.290 2.290 1,047,089 -0.18(-7.29%)
Dec 30, 2020 2.300 2.520 2.280 2.470 1,047,089 +0.18(+7.86%)
Dec 29, 2020 2.410 2.410 2.250 2.290 989,587 -0.14(-5.76%)
Dec 28, 2020 2.620 2.620 2.360 2.430 1,182,062 -0.17(-6.54%)
Dec 24, 2020 2.490 2.610 2.440 2.600 516,800 +0.10(+4.00%)
Dec 23, 2020 2.390 2.610 2.390 2.500 2,061,628 +0.15(+6.38%)
Dec 22, 2020 2.350 2.400 2.180 2.350 1,221,153 +0.01(+0.43%)
Dec 21, 2020 2.110 2.340 2.050 2.340 1,498,674 +0.07(+3.08%)
Dec 18, 2020 2.120 2.270 2.080 2.270 4,368,400 +0.13(+6.07%)
Dec 17, 2020 2.120 2.230 2.020 2.140 1,688,591 +0.04(+1.90%)
Dec 16, 2020 2.300 2.540 2.050 2.100 3,295,647 -0.40(-16.00%)
Dec 15, 2020 2.040 2.540 1.960 2.500 8,137,784 +0.65(+35.14%)
Dec 14, 2020 1.820 1.890 1.740 1.850 1,508,676 +0.06(+3.35%)
Dec 11, 2020 1.690 1.790 1.630 1.790 855,700 +0.12(+7.19%)
Dec 10, 2020 1.620 1.760 1.600 1.670 1,580,825 +0.05(+3.09%)
Dec 09, 2020 1.730 1.770 1.590 1.620 1,651,323 -0.10(-5.81%)
Dec 08, 2020 1.600 1.740 1.580 1.720 1,232,497 +0.11(+6.83%)
Dec 07, 2020 1.670 1.690 1.580 1.610 997,182 -0.06(-3.59%)
Dec 04, 2020 1.680 1.765 1.640 1.670 1,321,300 +0.01(+0.60%)
Dec 03, 2020 1.780 1.781 1.640 1.660 1,455,296 -0.07(-4.05%)
Dec 02, 2020 1.890 2.020 1.700 1.730 2,118,040 -0.14(-7.49%)
Dec 01, 2020 1.740 1.870 1.710 1.870 1,475,044 +0.20(+11.98%)
Nov 30, 2020 1.720 1.800 1.630 1.670 1,514,108 +0.02(+1.21%)
Nov 27, 2020 1.720 1.762 1.620 1.650 588,500 -0.06(-3.51%)
Nov 25, 2020 1.640 1.730 1.580 1.710 629,600 +0.05(+3.01%)
Nov 24, 2020 1.720 1.790 1.580 1.660 1,794,331 +0.02(+1.22%)
Nov 23, 2020 1.490 1.640 1.480 1.640 560,036 +0.17(+11.56%)
Nov 20, 2020 1.590 1.620 1.450 1.470 685,200 -0.15(-9.26%)
Nov 19, 2020 1.590 1.632 1.530 1.620 509,600 +0.03(+1.89%)
Nov 18, 2020 1.560 1.680 1.540 1.590 910,866 +0.04(+2.58%)
Nov 17, 2020 1.550 1.570 1.450 1.550 729,207 +0.01(+0.65%)
Nov 16, 2020 1.400 1.540 1.400 1.540 942,394 +0.19(+14.07%)
Nov 13, 2020 1.340 1.380 1.310 1.350 411,900 -0.01(-0.74%)
Nov 12, 2020 1.450 1.470 1.300 1.360 816,745 -0.12(-8.11%)
Nov 11, 2020 1.450 1.507 1.425 1.480 714,119 +0.02(+1.37%)
Nov 10, 2020 1.350 1.460 1.310 1.460 820,198 +0.15(+11.45%)
Nov 09, 2020 1.320 1.350 1.263 1.310 1,088,538 +0.11(+9.17%)
Nov 06, 2020 1.320 1.320 1.190 1.200 756,200 -0.12(-9.09%)
Nov 05, 2020 1.280 1.360 1.260 1.320 987,121 +0.04(+3.13%)
Nov 04, 2020 1.300 1.330 1.240 1.280 1,015,397 -0.05(-3.76%)
Nov 03, 2020 1.330 1.392 1.290 1.330 899,942 +0.03(+2.31%)
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.