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 (%)
Mar 31, 2021 3.870 3.980 3.840 3.900 608,460 +0.01(+0.26%)
Mar 30, 2021 3.860 3.900 3.720 3.890 756,741 +0.05(+1.30%)
Mar 29, 2021 4.310 4.340 3.830 3.840 1,273,245 -0.47(-10.90%)
Mar 26, 2021 4.250 4.320 4.130 4.310 604,000 +0.10(+2.38%)
Mar 25, 2021 4.150 4.240 3.940 4.210 914,684 +0.00(+0.00%)
Mar 24, 2021 4.290 4.500 4.200 4.210 715,507 -0.03(-0.71%)
Mar 23, 2021 4.250 4.410 4.050 4.240 1,230,912 -0.07(-1.62%)
Mar 22, 2021 4.610 4.620 4.280 4.310 846,758 -0.33(-7.11%)
Mar 19, 2021 4.210 4.730 4.010 4.640 2,341,100 +0.49(+11.81%)
Mar 18, 2021 4.480 4.530 3.860 4.150 1,389,190 -0.43(-9.39%)
Mar 17, 2021 4.300 4.620 4.150 4.580 1,462,119 +0.28(+6.51%)
Mar 16, 2021 4.460 4.475 4.250 4.300 856,985 -0.24(-5.29%)
Mar 15, 2021 4.770 4.800 4.440 4.540 1,026,675 -0.22(-4.62%)
Mar 12, 2021 4.720 4.890 4.650 4.760 673,200 -0.04(-0.83%)
Mar 11, 2021 4.910 5.010 4.630 4.800 1,115,921 -0.09(-1.84%)
Mar 10, 2021 3.970 4.970 3.750 4.890 2,854,392 +0.00(+0.00%)
Mar 09, 2021 4.980 5.020 4.790 4.890 1,047,378 -0.08(-1.61%)
Mar 08, 2021 5.450 5.450 4.710 4.970 1,742,985 -0.27(-5.15%)
Mar 05, 2021 5.410 5.560 4.820 5.240 2,159,600 +0.09(+1.75%)
Mar 04, 2021 5.010 5.310 4.900 5.150 1,790,337 +0.22(+4.46%)
Mar 03, 2021 4.830 5.230 4.830 4.930 1,061,570 +0.13(+2.71%)
Mar 02, 2021 5.070 5.170 4.800 4.800 980,295 -0.26(-5.14%)
Mar 01, 2021 4.940 5.170 4.850 5.060 659,556 +0.19(+3.90%)
Feb 26, 2021 4.930 5.080 4.710 4.870 836,900 -0.09(-1.81%)
Feb 25, 2021 5.180 5.330 4.940 4.960 836,876 -0.23(-4.43%)
Feb 24, 2021 4.810 5.310 4.800 5.190 1,595,379 +0.45(+9.49%)
Feb 23, 2021 4.760 4.987 4.420 4.740 1,359,054 -0.09(-1.86%)
Feb 22, 2021 5.000 5.420 4.830 4.830 2,287,363 -0.12(-2.42%)
Feb 19, 2021 4.950 5.070 4.670 4.950 965,700 -0.06(-1.20%)
Feb 18, 2021 4.720 5.140 4.700 5.010 1,143,393 -0.14(-2.72%)
Feb 17, 2021 5.000 5.160 4.800 5.150 1,591,350 +0.08(+1.58%)
Feb 16, 2021 5.190 5.400 4.870 5.070 3,267,245 +0.55(+12.17%)
Feb 12, 2021 3.960 4.770 3.750 4.520 1,927,800 +0.56(+14.14%)
Feb 11, 2021 4.160 4.230 3.700 3.960 1,886,784 -0.10(-2.46%)
Feb 10, 2021 3.940 4.450 3.800 4.060 4,323,283 +0.49(+13.73%)
Feb 09, 2021 3.390 3.630 3.210 3.570 1,820,196 +0.20(+5.93%)
Feb 08, 2021 3.140 3.430 3.130 3.370 1,272,608 +0.30(+9.77%)
Feb 05, 2021 2.950 3.100 2.890 3.070 778,100 +0.14(+4.78%)
Feb 04, 2021 2.850 2.950 2.780 2.930 760,658 +0.10(+3.53%)
Feb 03, 2021 2.650 2.910 2.640 2.830 710,892 +0.19(+7.20%)
Feb 02, 2021 2.580 2.650 2.555 2.640 878,995 +0.13(+5.18%)
Feb 01, 2021 2.440 2.620 2.390 2.510 864,184 +0.12(+5.02%)
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%)
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.