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 31, 2019 3.780 3.820 3.660 3.780 41,100 +0.03(+0.80%)
Jan 30, 2019 3.460 3.750 3.460 3.750 64,908 +0.30(+8.70%)
Jan 29, 2019 3.530 3.640 3.410 3.450 61,858 -0.06(-1.71%)
Jan 28, 2019 3.610 3.630 3.450 3.510 115,751 -0.18(-4.88%)
Jan 25, 2019 3.690 3.750 3.640 3.690 58,200 +0.07(+1.93%)
Jan 24, 2019 3.590 3.650 3.450 3.620 95,021 +0.09(+2.55%)
Jan 23, 2019 3.680 3.730 3.460 3.530 78,288 -0.13(-3.55%)
Jan 22, 2019 3.860 3.860 3.620 3.660 145,167 -0.27(-6.87%)
Jan 18, 2019 3.870 3.930 3.850 3.930 80,000 +0.09(+2.34%)
Jan 17, 2019 3.800 3.870 3.720 3.840 31,919 +0.01(+0.26%)
Jan 16, 2019 3.820 3.970 3.700 3.830 139,614 +0.05(+1.32%)
Jan 15, 2019 3.870 3.980 3.770 3.780 258,875 -0.02(-0.53%)
Jan 14, 2019 3.860 3.900 3.760 3.800 61,412 -0.08(-2.06%)
Jan 11, 2019 3.810 3.910 3.750 3.880 161,000 +0.04(+1.04%)
Jan 10, 2019 3.890 3.930 3.780 3.840 61,092 -0.06(-1.54%)
Jan 09, 2019 3.840 3.950 3.720 3.900 118,564 +0.11(+2.90%)
Jan 08, 2019 3.840 3.940 3.720 3.790 103,953 -0.04(-1.04%)
Jan 07, 2019 3.770 3.850 3.632 3.830 139,509 +0.07(+1.86%)
Jan 04, 2019 3.700 3.840 3.650 3.760 238,200 +0.14(+3.87%)
Jan 03, 2019 3.670 3.720 3.470 3.620 163,350 -0.05(-1.36%)
Jan 02, 2019 3.160 3.700 3.140 3.670 190,047 +0.42(+12.92%)
Dec 31, 2018 3.220 3.340 3.010 3.250 220,500 +0.09(+2.85%)
Dec 28, 2018 3.390 3.450 3.120 3.160 325,700 -0.19(-5.67%)
Dec 27, 2018 3.270 3.405 3.070 3.350 306,332 +0.00(+0.00%)
Dec 26, 2018 2.940 3.450 2.880 3.350 241,429 +0.46(+15.92%)
Dec 24, 2018 2.990 3.040 2.750 2.890 271,400 -0.18(-5.86%)
Dec 21, 2018 2.770 3.090 2.720 3.070 434,300 +0.27(+9.64%)
Dec 20, 2018 3.000 3.100 2.770 2.800 426,178 -0.24(-7.89%)
Dec 19, 2018 3.150 3.290 3.030 3.040 170,921 -0.05(-1.62%)
Dec 18, 2018 3.040 3.250 3.000 3.090 310,101 +0.05(+1.64%)
Dec 17, 2018 3.270 3.274 3.010 3.040 285,931 -0.27(-8.16%)
Dec 14, 2018 3.350 3.430 3.220 3.310 219,600 -0.10(-2.93%)
Dec 13, 2018 3.540 3.610 3.340 3.410 268,056 -0.13(-3.67%)
Dec 12, 2018 3.640 3.730 3.520 3.540 156,137 -0.06(-1.67%)
Dec 11, 2018 3.790 3.850 3.550 3.600 178,039 -0.16(-4.26%)
Dec 10, 2018 3.850 3.850 3.550 3.760 332,115 -0.03(-0.79%)
Dec 07, 2018 3.990 4.070 3.770 3.790 356,400 -0.13(-3.32%)
Dec 06, 2018 4.050 4.130 3.770 3.920 380,208 -0.13(-3.21%)
Dec 04, 2018 4.530 4.530 4.050 4.050 311,600 -0.26(-6.03%)
Dec 03, 2018 4.210 4.310 4.140 4.310 228,859 +0.26(+6.42%)
Nov 30, 2018 4.230 4.230 3.955 4.050 271,900 -0.19(-4.48%)
Nov 29, 2018 4.030 4.300 3.960 4.240 477,611 +0.31(+7.89%)
Nov 28, 2018 3.730 4.035 3.710 3.930 265,307 +0.22(+5.93%)
Nov 27, 2018 3.920 3.930 3.580 3.710 519,743 -0.24(-6.08%)
Nov 26, 2018 3.450 4.000 3.450 3.950 541,643 +0.32(+8.82%)
Nov 23, 2018 3.560 3.700 3.470 3.630 149,000 -0.11(-2.94%)
Nov 21, 2018 3.740 3.740 3.740 0 +0.06(+1.63%)
Nov 20, 2018 4.000 4.000 3.640 3.680 643,163 -0.25(-6.36%)
Nov 19, 2018 3.870 4.050 3.750 3.930 679,129 +0.06(+1.55%)
Nov 16, 2018 3.890 4.100 3.750 3.870 1,495,600 -0.61(-13.62%)
Nov 15, 2018 4.560 4.710 4.480 4.480 175,765 -0.20(-4.27%)
Nov 14, 2018 4.560 4.790 4.480 4.680 312,160 +0.13(+2.86%)
Nov 13, 2018 4.800 4.930 4.510 4.550 417,843 -0.26(-5.41%)
Nov 12, 2018 5.150 5.150 4.730 4.810 284,859 -0.40(-7.68%)
Nov 09, 2018 4.740 5.220 4.700 5.210 334,600 +0.30(+6.11%)
Nov 08, 2018 4.560 4.970 4.500 4.910 155,686 +0.06(+1.24%)
Nov 07, 2018 4.850 5.065 4.730 4.850 113,299 +0.05(+1.04%)
Nov 06, 2018 4.620 4.868 4.540 4.800 130,097 +0.18(+3.90%)
Nov 05, 2018 4.680 4.930 4.460 4.620 205,462 +0.01(+0.22%)
Nov 02, 2018 5.000 5.010 4.490 4.610 325,900 -0.35(-7.06%)
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.