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, 2019 1.350 1.405 1.330 1.330 183,290 -0.08(-5.67%)
Jul 30, 2019 1.340 1.540 1.335 1.410 119,560 +0.08(+6.02%)
Jul 29, 2019 1.360 1.400 1.310 1.330 60,636 -0.02(-1.48%)
Jul 26, 2019 1.410 1.410 1.350 1.350 22,300 -0.05(-3.57%)
Jul 25, 2019 1.400 1.420 1.370 1.400 30,928 +0.01(+0.72%)
Jul 24, 2019 1.440 1.460 1.380 1.390 19,757 -0.06(-4.14%)
Jul 23, 2019 1.390 1.473 1.350 1.450 48,102 +0.07(+5.07%)
Jul 22, 2019 1.430 1.440 1.377 1.380 41,595 -0.04(-2.82%)
Jul 19, 2019 1.420 1.490 1.330 1.420 54,400 +0.01(+0.71%)
Jul 18, 2019 1.460 1.490 1.360 1.410 92,899 -0.04(-2.76%)
Jul 17, 2019 1.490 1.530 1.420 1.450 102,012 -0.03(-2.03%)
Jul 16, 2019 1.520 1.570 1.480 1.480 97,608 -0.04(-2.63%)
Jul 15, 2019 1.670 1.670 1.510 1.520 62,435 -0.13(-7.88%)
Jul 12, 2019 1.670 1.690 1.650 1.650 65,700 -0.03(-1.79%)
Jul 11, 2019 1.640 1.700 1.640 1.680 121,323 +0.02(+1.20%)
Jul 10, 2019 1.590 1.692 1.590 1.660 83,733 +0.07(+4.40%)
Jul 09, 2019 1.630 1.630 1.570 1.590 34,968 -0.02(-1.24%)
Jul 08, 2019 1.630 1.670 1.610 1.610 38,476 -0.02(-1.23%)
Jul 05, 2019 1.580 1.680 1.555 1.630 74,000 +0.03(+1.87%)
Jul 03, 2019 1.610 1.625 1.550 1.600 30,000 -0.01(-0.62%)
Jul 02, 2019 1.650 1.680 1.465 1.610 116,253 -0.04(-2.42%)
Jul 01, 2019 1.770 1.770 1.650 1.650 96,342 -0.09(-5.17%)
Jun 28, 2019 1.720 1.810 1.695 1.740 116,800 +0.04(+2.35%)
Jun 27, 2019 1.750 1.750 1.700 1.700 34,271 -0.07(-3.95%)
Jun 26, 2019 1.800 1.850 1.770 1.770 77,477 +0.00(+0.00%)
Jun 25, 2019 1.900 1.900 1.770 1.770 59,927 -0.12(-6.35%)
Jun 24, 2019 1.940 1.950 1.890 1.890 74,320 -0.06(-3.08%)
Jun 21, 2019 1.920 2.020 1.920 1.950 350,100 +0.03(+1.56%)
Jun 20, 2019 1.890 2.090 1.850 1.920 137,927 +0.06(+3.23%)
Jun 19, 2019 1.690 1.900 1.690 1.860 326,869 +0.17(+10.06%)
Jun 18, 2019 1.880 1.890 1.680 1.690 86,878 -0.20(-10.58%)
Jun 17, 2019 1.800 1.930 1.740 1.890 44,125 +0.08(+4.42%)
Jun 14, 2019 1.730 1.830 1.640 1.810 127,700 +0.09(+5.23%)
Jun 13, 2019 1.740 1.810 1.680 1.720 100,479 -0.01(-0.58%)
Jun 12, 2019 1.710 1.770 1.655 1.730 89,886 +0.02(+1.17%)
Jun 11, 2019 1.950 1.950 1.690 1.710 201,882 -0.21(-10.94%)
Jun 10, 2019 1.970 1.990 1.910 1.920 52,438 -0.05(-2.54%)
Jun 07, 2019 2.050 2.050 1.970 1.970 64,500 -0.09(-4.37%)
Jun 06, 2019 2.050 2.080 2.030 2.060 55,740 +0.03(+1.48%)
Jun 05, 2019 2.100 2.100 2.000 2.030 80,719 -0.05(-2.40%)
Jun 04, 2019 2.130 2.150 2.010 2.080 151,187 -0.04(-1.89%)
Jun 03, 2019 2.150 2.280 2.110 2.120 89,946 -0.02(-0.93%)
May 31, 2019 2.170 2.190 2.130 2.140 51,300 -0.07(-3.17%)
May 30, 2019 2.240 2.300 2.200 2.210 97,411 -0.05(-2.21%)
May 29, 2019 2.400 2.410 2.240 2.260 100,552 -0.17(-7.00%)
May 28, 2019 2.430 2.440 2.350 2.430 26,596 -0.02(-0.82%)
May 24, 2019 2.470 2.610 2.360 2.450 85,200 -0.11(-4.30%)
May 23, 2019 2.460 2.640 2.400 2.560 93,056 +0.06(+2.40%)
May 22, 2019 2.670 2.737 2.430 2.500 155,903 -0.20(-7.41%)
May 21, 2019 2.670 2.870 2.640 2.700 150,667 +0.03(+1.12%)
May 20, 2019 2.540 2.690 2.500 2.670 134,952 +0.06(+2.30%)
May 17, 2019 2.600 2.675 2.530 2.610 181,200 +0.01(+0.38%)
May 16, 2019 2.670 2.750 2.540 2.600 252,404 -0.06(-2.26%)
May 15, 2019 2.730 2.790 2.590 2.660 157,569 -0.09(-3.27%)
May 14, 2019 2.980 2.980 2.710 2.750 135,007 -0.22(-7.41%)
May 13, 2019 3.040 3.070 2.930 2.970 90,963 -0.07(-2.30%)
May 10, 2019 3.120 3.120 3.030 3.040 32,500 -0.04(-1.30%)
May 09, 2019 3.160 3.280 3.010 3.080 44,095 -0.16(-4.94%)
May 08, 2019 3.110 3.250 3.106 3.240 115,817 -0.03(-0.92%)
May 07, 2019 3.270 3.300 3.130 3.270 75,040 +0.00(+0.00%)
May 06, 2019 3.050 3.400 3.050 3.270 62,529 +0.12(+3.81%)
May 03, 2019 2.990 3.190 2.980 3.150 42,300 +0.14(+4.65%)
May 02, 2019 2.930 3.060 2.825 3.010 86,185 +0.07(+2.38%)
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.