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 07, 2021 3.220 0 +0.11(+3.54%)
Dec 06, 2021 3.430 3.470 2.970 3.110 6,380,139 -0.20(-6.04%)
Dec 03, 2021 3.500 3.520 3.275 3.310 1,699,044 -0.07(-2.07%)
Dec 02, 2021 3.260 3.440 3.170 3.380 822,635 +0.11(+3.36%)
Dec 01, 2021 3.620 3.620 3.270 3.270 938,403 -0.21(-6.03%)
Nov 30, 2021 3.530 3.600 3.460 3.480 1,302,245 -0.15(-4.13%)
Nov 29, 2021 3.730 3.800 3.565 3.630 729,613 +0.04(+1.11%)
Nov 26, 2021 3.450 3.660 3.380 3.590 1,478,479 -0.19(-5.03%)
Nov 24, 2021 3.780 3.870 3.750 3.780 845,152 -0.02(-0.53%)
Nov 23, 2021 3.580 3.805 3.580 3.800 2,001,286 +0.32(+9.20%)
Nov 22, 2021 3.410 3.610 3.390 3.480 1,291,966 +0.09(+2.65%)
Nov 19, 2021 3.500 3.580 3.350 3.390 1,489,110 -0.21(-5.83%)
Nov 18, 2021 3.680 3.640 3.580 3.600 1,106,135 -0.08(-2.17%)
Nov 17, 2021 3.720 3.865 3.620 3.680 1,550,179 -0.10(-2.65%)
Nov 16, 2021 3.940 3.965 3.770 3.780 768,837 -0.15(-3.82%)
Nov 15, 2021 3.930 4.010 3.870 3.930 1,068,582 -0.03(-0.76%)
Nov 12, 2021 4.010 4.050 3.895 3.960 795,530 -0.10(-2.46%)
Nov 11, 2021 4.070 4.195 4.030 4.060 841,047 -0.04(-0.98%)
Nov 10, 2021 4.150 4.100 1,226,483 -0.11(-2.61%)
Nov 09, 2021 4.320 4.365 4.140 4.210 772,014 -0.06(-1.41%)
Nov 08, 2021 4.300 4.435 4.200 4.270 1,136,550 +0.16(+3.89%)
Nov 05, 2021 4.060 4.150 3.970 4.110 985,474 +0.13(+3.27%)
Nov 04, 2021 4.130 4.290 3.905 3.980 946,895 -0.08(-1.97%)
Nov 03, 2021 4.050 4.130 4.005 4.060 836,062 -0.06(-1.46%)
Nov 02, 2021 4.270 4.290 4.090 4.120 632,449 -0.13(-3.06%)
Nov 01, 2021 4.160 4.390 4.350 4.250 837,680 +0.12(+2.91%)
Oct 29, 2021 4.260 4.275 4.030 4.130 968,234 -0.10(-2.36%)
Oct 28, 2021 4.200 4.270 4.150 4.230 648,062 +0.04(+0.95%)
Oct 27, 2021 4.360 4.410 4.130 4.190 1,144,407 -0.25(-5.63%)
Oct 26, 2021 4.520 4.440 748,288 -0.05(-1.11%)
Oct 25, 2021 4.420 4.636 4.420 4.490 1,039,557 +0.07(+1.58%)
Oct 22, 2021 4.420 4.450 4.320 4.420 544,022 +0.02(+0.45%)
Oct 21, 2021 4.530 4.580 4.370 4.400 712,351 -0.16(-3.51%)
Oct 20, 2021 4.440 4.600 4.360 4.560 725,207 +0.08(+1.79%)
Oct 19, 2021 4.450 4.570 4.360 4.480 655,564 +0.03(+0.67%)
Oct 18, 2021 4.530 4.620 4.385 4.450 683,038 +0.00(+0.00%)
Oct 15, 2021 4.630 4.700 4.430 4.450 1,332,910 -0.04(-0.89%)
Oct 14, 2021 4.530 4.590 4.395 4.490 692,312 +0.00(+0.00%)
Oct 13, 2021 4.440 4.520 4.250 4.490 793,808 -0.05(-1.10%)
Oct 12, 2021 4.540 4.630 4.470 4.540 759,139 -0.02(-0.44%)
Oct 11, 2021 4.670 4.760 4.550 4.560 850,015 +0.04(+0.88%)
Oct 08, 2021 4.560 4.760 4.490 4.520 1,102,336 -0.02(-0.44%)
Oct 07, 2021 4.450 4.540 4.370 4.540 1,016,537 +0.12(+2.71%)
Oct 06, 2021 4.600 4.700 4.400 4.420 929,460 -0.29(-6.16%)
Oct 05, 2021 4.740 4.780 4.550 4.710 1,380,969 +0.07(+1.51%)
Oct 04, 2021 4.690 4.760 4.590 4.640 1,198,002 +0.04(+0.87%)
Oct 01, 2021 4.630 4.680 4.555 4.600 926,437 +0.03(+0.66%)
Sep 30, 2021 4.620 4.660 4.500 4.570 852,838 -0.08(-1.72%)
Sep 29, 2021 4.620 4.660 4.420 4.650 1,020,566 -0.01(-0.21%)
Sep 28, 2021 4.710 4.841 4.480 4.660 1,743,387 -0.09(-1.89%)
Sep 27, 2021 4.160 4.780 4.160 4.750 3,250,784 +0.65(+15.85%)
Sep 24, 2021 4.000 4.175 3.960 4.100 1,131,056 +0.01(+0.24%)
Sep 23, 2021 4.060 4.155 3.980 4.090 902,826 +0.07(+1.74%)
Sep 22, 2021 3.900 4.080 3.863 4.020 1,173,786 +0.18(+4.69%)
Sep 21, 2021 3.810 3.845 3.710 3.840 671,269 +0.13(+3.50%)
Sep 20, 2021 3.710 3.745 3.600 3.710 1,034,423 -0.20(-5.12%)
Sep 17, 2021 3.890 3.910 3.770 3.910 3,018,223 +0.04(+1.03%)
Sep 16, 2021 3.930 3.930 3.820 3.870 723,618 -0.07(-1.78%)
Sep 15, 2021 3.820 3.960 3.790 3.940 1,237,567 +0.23(+6.20%)
Sep 14, 2021 3.880 3.900 3.680 3.710 1,325,439 -0.13(-3.39%)
Sep 13, 2021 3.690 3.930 3.670 3.840 1,039,366 +0.24(+6.67%)
Sep 10, 2021 3.750 3.760 3.600 3.600 766,415 -0.06(-1.64%)
Sep 09, 2021 3.600 3.730 3.560 3.660 503,839 +0.02(+0.55%)
Sep 08, 2021 3.690 3.740 3.590 3.640 601,706 -0.04(-1.09%)
Sep 07, 2021 3.670 3.760 3.630 3.680 496,192 -0.01(-0.27%)
Sep 03, 2021 3.740 3.798 3.610 3.690 524,959 -0.07(-1.86%)
Sep 02, 2021 3.700 3.900 3.680 3.760 1,522,502 +0.16(+4.44%)
Sep 01, 2021 3.640 3.690 3.515 3.600 660,361 -0.03(-0.83%)
Aug 31, 2021 3.560 3.710 3.560 3.630 809,430 +0.03(+0.83%)
Aug 30, 2021 3.700 3.720 3.560 3.600 713,363 -0.06(-1.64%)
Aug 27, 2021 3.520 3.710 3.520 3.660 1,044,764 +0.18(+5.17%)
Aug 26, 2021 3.560 3.560 3.420 3.480 630,730 -0.08(-2.25%)
Aug 25, 2021 3.460 3.700 3.400 3.560 703,741 +0.07(+2.01%)
Aug 24, 2021 3.410 3.490 3.380 3.490 674,049 +0.13(+3.87%)
Aug 23, 2021 3.270 3.385 3.240 3.360 1,270,428 +0.19(+5.99%)
Aug 20, 2021 3.050 3.180 3.040 3.170 524,105 +0.07(+2.26%)
Aug 19, 2021 3.230 3.230 3.060 3.100 1,513,946 -0.13(-4.02%)
Aug 18, 2021 3.360 3.430 3.220 3.230 739,970 -0.13(-3.87%)
Aug 17, 2021 3.280 3.458 3.270 3.360 660,518 +0.06(+1.82%)
Aug 16, 2021 3.410 3.474 3.290 3.300 730,119 -0.14(-4.07%)
Aug 13, 2021 3.560 3.630 3.420 3.440 816,030 -0.15(-4.18%)
Aug 12, 2021 3.480 3.740 3.420 3.590 1,521,941 +0.00(+0.00%)
Aug 11, 2021 3.590 3.630 3.420 3.590 918,244 -0.01(-0.28%)
Aug 10, 2021 3.470 3.610 3.460 3.600 649,693 +0.16(+4.65%)
Aug 09, 2021 3.420 3.505 3.383 3.440 770,320 -0.08(-2.27%)
Aug 06, 2021 3.600 3.610 3.460 3.520 850,852 -0.01(-0.28%)
Aug 05, 2021 3.410 3.660 3.410 3.530 530,328 +0.14(+4.13%)
Aug 04, 2021 3.560 3.600 3.355 3.390 1,417,788 -0.24(-6.61%)
Aug 03, 2021 3.630 3.730 3.550 3.630 744,400 -0.01(-0.27%)
Aug 02, 2021 3.830 3.890 3.640 3.640 1,062,989 -0.18(-4.71%)
Jul 30, 2021 3.930 3.970 3.770 3.820 949,141 -0.14(-3.54%)
Jul 29, 2021 4.070 4.110 3.930 3.960 791,448 -0.09(-2.22%)
Jul 28, 2021 3.920 4.110 3.840 4.050 765,714 +0.17(+4.38%)
Jul 27, 2021 3.890 4.000 3.800 3.880 1,294,013 -0.06(-1.52%)
Jul 26, 2021 3.770 3.950 3.770 3.940 685,946 +0.15(+3.96%)
Jul 23, 2021 3.830 3.830 3.680 3.790 794,255 -0.01(-0.26%)
Jul 22, 2021 3.940 3.945 3.720 3.800 766,708 -0.13(-3.31%)
Jul 21, 2021 3.720 3.945 3.695 3.930 942,148 +0.31(+8.56%)
Jul 20, 2021 3.650 3.670 3.480 3.620 1,568,295 +0.00(+0.00%)
Jul 19, 2021 3.600 3.700 3.450 3.620 2,423,884 -0.13(-3.47%)
Jul 16, 2021 3.880 3.923 3.660 3.750 1,292,274 -0.09(-2.34%)
Jul 15, 2021 3.910 4.060 3.810 3.840 1,355,258 -0.06(-1.54%)
Jul 14, 2021 4.300 4.350 3.860 3.900 1,830,493 -0.42(-9.72%)
Jul 13, 2021 4.290 4.335 4.170 4.320 633,716 -0.01(-0.23%)
Jul 12, 2021 4.310 4.405 4.230 4.330 541,490 -0.01(-0.23%)
Jul 09, 2021 4.240 4.390 4.105 4.340 926,061 +0.19(+4.58%)
Jul 08, 2021 4.050 4.220 3.965 4.150 1,633,745 +0.05(+1.22%)
Jul 07, 2021 4.190 4.217 4.020 4.100 1,315,022 -0.11(-2.61%)
Jul 06, 2021 4.300 4.370 4.110 4.210 1,280,385 -0.12(-2.77%)
Jul 02, 2021 4.450 4.500 4.330 4.330 1,333,452 -0.13(-2.91%)
Jul 01, 2021 4.460 4.480 4.330 4.460 1,467,252 +0.14(+3.24%)
Jun 30, 2021 4.270 4.405 4.200 4.320 1,473,460 +0.08(+1.89%)
Jun 29, 2021 4.410 4.470 4.230 4.240 803,310 -0.14(-3.20%)
Jun 28, 2021 4.600 4.650 4.352 4.380 1,545,703 -0.19(-4.16%)
Jun 25, 2021 4.730 4.885 4.540 4.570 7,440,460 -0.12(-2.56%)
Jun 24, 2021 4.640 4.735 4.550 4.690 1,088,675 +0.03(+0.64%)
Jun 23, 2021 4.580 4.760 4.570 4.660 1,619,957 +0.11(+2.42%)
Jun 22, 2021 4.750 4.766 4.440 4.550 1,523,427 -0.23(-4.81%)
Jun 21, 2021 4.460 4.790 4.425 4.780 1,604,752 +0.32(+7.17%)
Jun 18, 2021 4.430 4.610 4.350 4.460 4,325,256 -0.09(-1.98%)
Jun 17, 2021 4.650 4.840 4.500 4.550 1,522,445 -0.11(-2.36%)
Jun 16, 2021 4.660 4.740 4.580 4.660 1,081,603 -0.04(-0.85%)
Jun 15, 2021 4.630 4.750 4.490 4.700 1,277,507 +0.16(+3.52%)
Jun 14, 2021 4.570 4.775 4.530 4.540 1,427,832 +0.01(+0.22%)
Jun 11, 2021 4.520 4.830 4.470 4.530 1,866,532 +0.07(+1.57%)
Jun 10, 2021 4.660 4.719 4.460 4.460 1,772,397 -0.14(-3.04%)
Jun 09, 2021 5.100 5.150 4.570 4.600 4,735,684 -0.48(-9.45%)
Jun 08, 2021 6.900 6.940 5.020 5.080 7,273,457 -0.54(-9.61%)
Jun 07, 2021 5.460 5.740 5.400 5.620 1,364,133 +0.23(+4.27%)
Jun 04, 2021 5.620 5.670 5.270 5.390 1,665,574 -0.15(-2.71%)
Jun 03, 2021 5.240 5.640 5.200 5.540 2,588,514 +0.36(+6.95%)
Jun 02, 2021 5.090 5.290 5.040 5.180 2,045,615 +0.18(+3.60%)
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.