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 (%)
Dec 31, 2019 3.640 3.790 3.640 3.670 149,900 +0.03(+0.82%)
Dec 30, 2019 3.830 3.845 3.590 3.640 352,563 -0.13(-3.45%)
Dec 27, 2019 3.900 3.900 3.750 3.770 187,700 -0.12(-3.08%)
Dec 26, 2019 3.750 3.990 3.750 3.890 362,607 +0.09(+2.37%)
Dec 24, 2019 4.000 4.028 3.720 3.800 217,600 -0.17(-4.28%)
Dec 23, 2019 4.090 4.200 3.930 3.970 467,155 -0.13(-3.17%)
Dec 20, 2019 4.140 4.300 3.270 4.100 1,725,900 -0.47(-10.28%)
Dec 19, 2019 4.250 4.790 4.190 4.570 559,782 +0.35(+8.29%)
Dec 18, 2019 3.620 4.270 3.540 4.220 498,149 +0.59(+16.25%)
Dec 17, 2019 3.070 3.630 3.070 3.630 529,131 +0.53(+17.10%)
Dec 16, 2019 2.870 3.100 2.850 3.100 168,681 +0.23(+8.01%)
Dec 13, 2019 2.950 3.010 2.840 2.870 214,800 -0.08(-2.71%)
Dec 12, 2019 3.060 3.090 2.930 2.950 197,956 -0.08(-2.64%)
Dec 11, 2019 3.070 3.110 2.950 3.030 308,957 -0.02(-0.66%)
Dec 10, 2019 3.110 3.200 3.020 3.050 408,967 -0.03(-0.97%)
Dec 09, 2019 3.170 3.200 3.060 3.080 181,554 -0.04(-1.28%)
Dec 06, 2019 3.140 3.210 3.120 3.120 334,300 +0.02(+0.65%)
Dec 05, 2019 3.130 3.190 3.090 3.100 191,806 +0.00(+0.00%)
Dec 04, 2019 3.140 3.280 3.080 3.100 190,284 -0.02(-0.64%)
Dec 03, 2019 3.130 3.225 3.070 3.120 315,292 -0.04(-1.27%)
Dec 02, 2019 3.310 3.340 3.130 3.160 526,171 -0.14(-4.24%)
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%)
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.