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 (%)
Jul 31, 2018 5.620 5.650 5.350 5.610 148,187 -0.01(-0.18%)
Jul 30, 2018 5.640 5.720 5.500 5.620 140,757 +0.15(+2.74%)
Jul 27, 2018 5.550 5.740 5.440 5.470 178,700 -0.13(-2.32%)
Jul 26, 2018 5.740 5.820 5.540 5.600 109,556 -0.18(-3.11%)
Jul 25, 2018 5.850 5.900 5.682 5.780 149,571 -0.08(-1.37%)
Jul 24, 2018 5.850 5.950 5.800 5.860 138,915 +0.04(+0.69%)
Jul 23, 2018 6.240 6.310 5.790 5.820 242,109 -0.34(-5.52%)
Jul 20, 2018 6.400 6.568 6.010 6.160 208,153 -0.19(-2.99%)
Jul 19, 2018 6.540 6.760 6.330 6.350 248,613 -0.12(-1.85%)
Jul 18, 2018 6.010 6.570 5.930 6.470 313,256 +0.47(+7.83%)
Jul 17, 2018 6.000 6.210 5.860 6.000 116,464 -0.03(-0.50%)
Jul 16, 2018 6.090 6.150 5.700 6.030 201,124 -0.14(-2.27%)
Jul 13, 2018 6.180 6.320 6.150 6.170 98,496 -0.08(-1.28%)
Jul 12, 2018 6.340 6.364 6.175 6.250 138,118 -0.04(-0.64%)
Jul 11, 2018 6.380 6.580 6.200 6.290 212,787 -0.21(-3.23%)
Jul 10, 2018 6.750 6.919 6.360 6.500 283,633 -0.14(-2.11%)
Jul 09, 2018 5.850 6.840 5.850 6.640 660,643 +0.81(+13.89%)
Jul 06, 2018 5.650 5.880 5.540 5.830 172,341 +0.18(+3.19%)
Jul 05, 2018 5.860 5.860 5.600 5.650 170,265 -0.15(-2.59%)
Jul 03, 2018 5.800 5.800 5.800 0 +0.16(+2.84%)
Jul 02, 2018 5.590 5.730 5.290 5.640 503,879 -0.04(-0.70%)
Jun 29, 2018 5.970 5.500 5.680 362,644 -0.21(-3.57%)
Jun 28, 2018 5.920 6.040 5.670 5.890 267,470 -0.04(-0.67%)
Jun 27, 2018 5.980 6.130 5.820 5.930 396,669 +0.02(+0.34%)
Jun 26, 2018 5.560 5.920 5.330 5.910 367,034 +0.34(+6.10%)
Jun 25, 2018 5.840 5.980 5.520 5.570 306,581 -0.26(-4.46%)
Jun 22, 2018 5.950 6.130 5.820 5.830 2,764,818 +0.09(+1.57%)
Jun 21, 2018 5.620 5.750 5.520 5.740 328,627 +0.01(+0.17%)
Jun 20, 2018 5.880 6.030 5.620 5.730 693,957 -0.18(-3.05%)
Jun 19, 2018 5.320 5.910 5.170 5.910 972,546 +0.51(+9.44%)
Jun 18, 2018 4.900 5.590 4.890 5.400 611,158 +0.47(+9.53%)
Jun 15, 2018 5.000 4.860 4.930 459,175 +0.07(+1.44%)
Jun 14, 2018 4.750 4.870 4.530 4.860 441,160 +0.19(+4.07%)
Jun 13, 2018 4.690 4.900 4.470 4.670 510,758 +0.06(+1.30%)
Jun 12, 2018 4.390 4.640 4.350 4.610 255,233 +0.19(+4.30%)
Jun 11, 2018 4.210 4.486 4.150 4.420 321,820 +0.22(+5.24%)
Jun 08, 2018 4.320 4.330 4.120 4.200 176,331 -0.12(-2.78%)
Jun 07, 2018 4.140 4.340 4.120 4.320 259,655 +0.24(+5.88%)
Jun 06, 2018 4.050 4.080 187,402 -0.15(-3.55%)
Jun 05, 2018 4.060 4.310 3.980 4.230 4,526,180 +0.18(+4.44%)
Jun 04, 2018 4.440 4.470 4.000 4.050 238,845 -0.32(-7.32%)
Jun 01, 2018 4.550 4.630 4.340 4.370 214,215 -0.13(-2.89%)
May 31, 2018 4.560 4.770 4.500 4.500 271,170 -0.08(-1.75%)
May 30, 2018 4.300 4.650 4.265 4.580 317,168 +0.30(+7.01%)
May 29, 2018 4.190 4.390 4.190 4.280 163,394 +0.02(+0.47%)
May 25, 2018 4.260 4.260 4.260 0 -0.36(-7.79%)
May 24, 2018 4.530 4.670 4.420 4.620 269,508 -0.03(-0.65%)
May 23, 2018 4.720 4.850 4.600 4.650 238,661 -0.07(-1.48%)
May 22, 2018 4.820 5.189 4.650 4.720 490,103 -0.01(-0.21%)
May 21, 2018 4.550 4.930 4.520 4.730 485,497 +0.28(+6.29%)
May 18, 2018 4.520 4.650 4.360 4.450 364,786 -0.05(-1.11%)
May 17, 2018 4.450 4.600 4.380 4.500 481,258 +0.16(+3.69%)
May 16, 2018 4.250 4.429 4.170 4.340 355,537 +0.06(+1.40%)
May 15, 2018 4.450 4.450 4.160 4.280 391,283 +0.01(+0.23%)
May 14, 2018 3.820 4.400 3.810 4.270 913,720 +0.52(+13.87%)
May 11, 2018 3.710 3.790 3.671 3.750 131,313 +0.06(+1.63%)
May 10, 2018 3.750 3.780 3.600 3.690 221,947 +0.00(+0.00%)
May 09, 2018 3.590 3.760 3.590 3.690 201,563 +0.14(+3.94%)
May 08, 2018 3.710 3.762 3.310 3.550 424,956 -0.14(-3.79%)
May 07, 2018 3.670 3.990 3.660 3.690 161,682 +0.04(+1.10%)
May 04, 2018 3.860 3.860 3.460 3.650 231,972 -0.24(-6.17%)
May 03, 2018 3.870 3.890 3.660 3.890 194,936 +0.02(+0.52%)
May 02, 2018 3.720 3.990 3.710 3.870 160,633 +0.10(+2.65%)
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.