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 (%)
Jun 30, 2020 2.540 2.590 2.250 2.290 1,232,168 -0.36(-13.58%)
Jun 29, 2020 2.700 3.340 2.550 2.650 2,684,552 +0.23(+9.50%)
Jun 26, 2020 3.140 3.140 2.280 2.420 11,983,100 -0.76(-23.90%)
Jun 25, 2020 3.000 3.270 2.975 3.180 1,449,073 +0.12(+3.92%)
Jun 24, 2020 3.340 3.380 3.010 3.060 805,322 -0.32(-9.47%)
Jun 23, 2020 3.350 3.440 3.250 3.380 774,555 +0.00(+0.00%)
Jun 22, 2020 3.530 3.550 3.050 3.380 1,371,542 -0.01(-0.29%)
Jun 19, 2020 3.340 3.400 3.050 3.390 1,498,700 +0.20(+6.27%)
Jun 18, 2020 3.050 3.410 3.040 3.190 715,123 +0.17(+5.63%)
Jun 17, 2020 3.190 3.340 2.940 3.020 1,102,916 -0.33(-9.85%)
Jun 16, 2020 3.060 4.130 3.050 3.350 1,819,924 +0.35(+11.67%)
Jun 15, 2020 3.010 3.370 2.850 3.000 1,169,910 -0.26(-7.98%)
Jun 12, 2020 3.280 3.710 3.260 3.260 548,100 -0.01(-0.31%)
Jun 11, 2020 3.600 3.720 3.270 3.270 749,378 -0.54(-14.17%)
Jun 10, 2020 3.930 4.045 3.450 3.810 1,000,461 -0.02(-0.52%)
Jun 09, 2020 3.700 4.200 3.580 3.830 710,932 +0.09(+2.41%)
Jun 08, 2020 3.750 3.990 3.580 3.740 1,438,635 +0.17(+4.76%)
Jun 05, 2020 3.150 3.870 3.000 3.570 859,200 +0.51(+16.67%)
Jun 04, 2020 3.000 3.240 2.870 3.060 749,124 +0.12(+4.08%)
Jun 03, 2020 3.030 3.050 2.850 2.940 587,376 -0.09(-2.97%)
Jun 02, 2020 2.870 3.030 2.830 3.030 306,388 +0.18(+6.32%)
Jun 01, 2020 2.800 2.940 2.700 2.850 243,449 +0.10(+3.64%)
May 29, 2020 2.610 2.870 2.500 2.750 917,800 +0.12(+4.56%)
May 28, 2020 2.640 2.740 2.560 2.630 203,686 +0.03(+1.15%)
May 27, 2020 2.650 2.720 2.455 2.600 521,246 -0.03(-1.14%)
May 26, 2020 2.770 2.780 2.610 2.630 826,233 -0.08(-2.95%)
May 22, 2020 2.590 2.780 2.450 2.710 204,500 +0.14(+5.45%)
May 21, 2020 2.790 2.790 2.560 2.570 288,496 -0.19(-6.88%)
May 20, 2020 2.860 2.970 2.660 2.760 454,316 -0.07(-2.47%)
May 19, 2020 2.870 2.920 2.720 2.830 417,311 +0.01(+0.35%)
May 18, 2020 2.630 2.820 2.620 2.820 725,129 +0.33(+13.25%)
May 15, 2020 2.410 2.570 2.400 2.490 352,500 -0.01(-0.40%)
May 14, 2020 2.470 2.640 2.250 2.500 569,738 +0.00(+0.00%)
May 13, 2020 2.700 2.710 2.330 2.500 671,103 -0.08(-3.10%)
May 12, 2020 2.740 2.740 2.540 2.580 279,916 -0.12(-4.44%)
May 11, 2020 2.470 2.810 2.400 2.700 957,684 +0.31(+12.97%)
May 08, 2020 2.460 2.590 2.220 2.390 285,800 +0.01(+0.42%)
May 07, 2020 2.220 2.410 2.201 2.380 184,427 +0.20(+9.17%)
May 06, 2020 2.230 2.280 2.080 2.180 306,689 -0.16(-6.84%)
May 05, 2020 2.430 2.850 2.260 2.340 968,101 -0.04(-1.68%)
May 04, 2020 1.950 2.880 1.920 2.380 3,230,842 +0.47(+24.61%)
May 01, 2020 2.060 2.060 1.825 1.910 160,700 -0.13(-6.37%)
Apr 30, 2020 2.110 2.160 1.790 2.040 207,408 +0.07(+3.55%)
Apr 29, 2020 1.700 1.980 1.700 1.970 754,083 +0.31(+18.67%)
Apr 28, 2020 1.750 1.750 1.620 1.660 150,945 -0.05(-2.92%)
Apr 27, 2020 1.820 1.820 1.660 1.710 164,461 -0.04(-2.29%)
Apr 24, 2020 2.080 2.080 1.660 1.750 242,400 -0.18(-9.33%)
Apr 23, 2020 1.800 2.050 1.790 1.930 422,734 +0.17(+9.66%)
Apr 22, 2020 1.690 1.790 1.560 1.760 200,617 +0.19(+12.10%)
Apr 21, 2020 1.500 1.575 1.400 1.570 182,311 +0.00(+0.00%)
Apr 20, 2020 1.500 1.590 1.410 1.570 235,803 -0.01(-0.63%)
Apr 17, 2020 1.450 1.600 1.450 1.580 197,300 +0.11(+7.48%)
Apr 16, 2020 1.650 1.660 1.400 1.470 241,278 -0.15(-9.26%)
Apr 15, 2020 1.530 1.680 1.360 1.620 258,669 +0.06(+3.85%)
Apr 14, 2020 1.390 1.610 1.380 1.560 176,094 +0.12(+8.33%)
Apr 13, 2020 1.510 1.520 1.370 1.440 238,223 -0.08(-5.26%)
Apr 09, 2020 1.410 1.550 1.360 1.520 422,200 +0.12(+8.57%)
Apr 08, 2020 1.270 1.460 1.260 1.400 237,513 +0.13(+10.24%)
Apr 07, 2020 1.520 1.520 1.220 1.270 388,971 -0.16(-11.19%)
Apr 06, 2020 1.530 1.530 1.360 1.430 315,952 -0.02(-1.38%)
Apr 03, 2020 1.500 1.650 1.350 1.450 339,100 +0.00(+0.00%)
Apr 02, 2020 1.610 1.750 1.430 1.450 628,738 +0.05(+3.57%)
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.