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 29, 2019 3.130 3.400 3.059 3.300 110,600 +0.08(+2.48%)
Nov 27, 2019 3.150 3.270 3.070 3.220 213,200 +0.09(+2.88%)
Nov 26, 2019 2.890 3.250 2.890 3.130 356,062 +0.22(+7.56%)
Nov 25, 2019 3.010 3.010 2.900 2.910 452,234 -0.09(-3.00%)
Nov 22, 2019 3.020 3.040 2.860 3.000 188,400 -0.04(-1.32%)
Nov 21, 2019 2.960 3.290 2.930 3.040 699,446 +0.11(+3.75%)
Nov 20, 2019 2.860 3.000 2.820 2.930 275,099 +0.08(+2.81%)
Nov 19, 2019 3.000 3.000 2.830 2.850 117,385 -0.13(-4.36%)
Nov 18, 2019 2.830 3.000 2.800 2.980 172,116 +0.08(+2.76%)
Nov 15, 2019 2.910 3.000 2.800 2.900 168,400 -0.05(-1.69%)
Nov 14, 2019 2.870 3.050 2.860 2.950 152,473 +0.05(+1.72%)
Nov 13, 2019 2.780 2.960 2.780 2.900 157,388 -0.02(-0.68%)
Nov 12, 2019 2.760 2.950 2.700 2.920 142,950 -0.07(-2.34%)
Nov 11, 2019 2.970 3.010 2.890 2.990 97,578 +0.01(+0.34%)
Nov 08, 2019 2.810 3.050 2.660 2.980 175,400 +0.14(+4.93%)
Nov 07, 2019 2.760 3.050 2.760 2.840 263,318 +0.11(+4.03%)
Nov 06, 2019 2.860 3.030 2.710 2.730 279,479 -0.16(-5.54%)
Nov 05, 2019 2.750 2.920 2.670 2.890 211,879 +0.14(+5.09%)
Nov 04, 2019 2.430 3.000 2.430 2.750 527,402 +0.31(+12.70%)
Nov 01, 2019 2.500 2.620 2.380 2.440 122,500 -0.05(-2.01%)
Oct 31, 2019 2.440 2.550 2.370 2.490 371,346 -0.01(-0.40%)
Oct 30, 2019 2.580 2.620 2.340 2.500 135,230 -0.08(-3.10%)
Oct 29, 2019 2.540 2.630 2.500 2.580 138,241 +0.01(+0.39%)
Oct 28, 2019 2.710 2.750 2.500 2.570 302,549 -0.13(-4.81%)
Oct 25, 2019 2.750 2.840 2.560 2.700 209,600 -0.03(-1.10%)
Oct 24, 2019 2.540 2.900 2.530 2.730 461,452 +0.20(+7.91%)
Oct 23, 2019 2.350 2.600 2.350 2.530 282,542 +0.16(+6.75%)
Oct 22, 2019 2.370 2.500 2.330 2.370 141,268 -0.01(-0.42%)
Oct 21, 2019 2.490 2.571 2.210 2.380 430,903 -0.11(-4.42%)
Oct 18, 2019 2.230 2.490 2.200 2.490 622,700 +0.32(+14.75%)
Oct 17, 2019 2.070 2.210 2.030 2.170 267,603 +0.07(+3.33%)
Oct 16, 2019 2.160 2.230 2.030 2.100 149,926 -0.08(-3.67%)
Oct 15, 2019 2.190 2.236 2.050 2.180 209,339 +0.00(+0.00%)
Oct 14, 2019 2.280 2.360 2.130 2.180 156,793 -0.12(-5.22%)
Oct 11, 2019 2.280 2.332 2.160 2.300 311,500 +0.06(+2.68%)
Oct 10, 2019 2.350 2.380 2.220 2.240 132,707 -0.07(-3.03%)
Oct 09, 2019 2.280 2.380 2.230 2.310 242,598 +0.09(+4.05%)
Oct 08, 2019 2.410 2.500 2.200 2.220 362,450 -0.19(-7.88%)
Oct 07, 2019 2.540 2.560 2.330 2.410 388,019 -0.18(-6.95%)
Oct 04, 2019 2.520 2.610 2.314 2.590 1,443,700 +0.08(+3.19%)
Oct 03, 2019 2.840 2.840 2.430 2.510 1,265,962 -0.26(-9.39%)
Oct 02, 2019 2.890 2.980 2.520 2.770 2,104,250 -0.23(-7.67%)
Oct 01, 2019 2.900 3.240 2.820 3.000 1,982,240 +0.22(+7.91%)
Sep 30, 2019 2.480 2.950 2.450 2.780 988,694 +0.30(+12.10%)
Sep 27, 2019 2.500 3.050 2.360 2.480 3,200,600 -0.03(-1.20%)
Sep 26, 2019 2.190 2.540 2.140 2.510 984,163 +0.35(+16.20%)
Sep 25, 2019 1.840 2.190 1.810 2.160 849,066 +0.31(+16.76%)
Sep 24, 2019 1.880 1.950 1.800 1.850 136,709 -0.04(-2.12%)
Sep 23, 2019 1.710 1.950 1.710 1.890 351,710 +0.19(+11.18%)
Sep 20, 2019 1.780 1.802 1.650 1.700 307,800 -0.09(-5.03%)
Sep 19, 2019 1.670 1.790 1.670 1.790 166,552 +0.12(+7.19%)
Sep 18, 2019 1.710 1.760 1.620 1.670 208,265 -0.04(-2.34%)
Sep 17, 2019 1.690 1.810 1.570 1.710 526,598 -0.08(-4.47%)
Sep 16, 2019 1.570 1.980 1.400 1.790 1,731,826 +0.44(+32.59%)
Sep 13, 2019 0.9000 1.550 0.8544 1.350 2,863,400 +0.35(+35.00%)
Sep 12, 2019 1.100 1.100 0.9501 1.000 327,591 -0.09(-8.26%)
Sep 11, 2019 1.090 1.110 1.060 1.090 75,677 +0.01(+0.93%)
Sep 10, 2019 1.050 1.160 1.050 1.080 466,080 +0.01(+0.93%)
Sep 09, 2019 0.9500 1.070 0.9500 1.070 126,319 +0.16(+17.48%)
Sep 06, 2019 0.9599 0.9600 0.9101 0.9108 56,400 -0.04(-4.13%)
Sep 05, 2019 0.9100 0.9609 0.9100 0.9500 169,258 +0.02(+2.08%)
Sep 04, 2019 0.9850 0.9850 0.9131 0.9306 58,686 -0.02(-1.98%)
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.