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 (%)
Sep 28, 2018 6.340 6.400 6.180 6.180 154,900 -0.16(-2.52%)
Sep 27, 2018 6.340 6.410 6.220 6.340 145,458 +0.01(+0.16%)
Sep 26, 2018 6.290 6.400 6.220 6.330 180,812 -0.10(-1.56%)
Sep 25, 2018 6.360 6.620 6.276 6.430 307,006 +0.00(+0.00%)
Sep 24, 2018 6.070 6.460 6.070 6.430 291,573 +0.36(+5.93%)
Sep 21, 2018 6.070 6.130 5.830 6.070 325,700 +0.03(+0.50%)
Sep 20, 2018 6.060 6.060 5.810 6.040 192,067 +0.09(+1.51%)
Sep 19, 2018 5.990 6.150 5.860 5.950 208,363 -0.01(-0.17%)
Sep 18, 2018 6.120 6.310 5.810 5.960 376,579 -0.12(-1.97%)
Sep 17, 2018 6.330 6.480 6.065 6.080 399,479 -0.27(-4.25%)
Sep 14, 2018 6.280 6.420 6.110 6.350 347,300 +0.07(+1.11%)
Sep 13, 2018 6.660 6.730 6.250 6.280 407,391 -0.49(-7.24%)
Sep 12, 2018 6.640 6.870 6.510 6.770 385,602 +0.28(+4.31%)
Sep 11, 2018 6.070 6.510 6.040 6.490 408,564 +0.45(+7.45%)
Sep 10, 2018 5.880 6.120 5.800 6.040 479,958 +0.11(+1.85%)
Sep 07, 2018 6.110 6.560 5.850 5.930 758,500 -0.55(-8.49%)
Sep 06, 2018 6.660 6.880 6.480 6.480 493,224 -0.15(-2.26%)
Sep 05, 2018 6.700 6.740 6.345 6.630 507,370 -0.16(-2.36%)
Sep 04, 2018 6.870 7.250 6.680 6.790 618,147 -0.04(-0.59%)
Aug 31, 2018 6.830 6.830 6.830 0 +0.09(+1.34%)
Aug 30, 2018 6.280 6.750 6.110 6.740 539,701 +0.41(+6.48%)
Aug 29, 2018 6.000 6.370 5.900 6.330 592,817 +0.34(+5.68%)
Aug 28, 2018 5.980 6.109 5.900 5.990 336,654 -0.01(-0.17%)
Aug 27, 2018 5.850 6.050 5.720 6.000 362,605 +0.15(+2.56%)
Aug 24, 2018 6.080 6.150 5.850 5.850 150,800 -0.17(-2.82%)
Aug 23, 2018 5.980 6.070 5.920 6.020 88,113 -0.07(-1.15%)
Aug 22, 2018 5.800 6.110 5.731 6.090 393,981 +0.32(+5.55%)
Aug 21, 2018 5.870 5.940 5.710 5.770 347,042 -0.03(-0.52%)
Aug 20, 2018 6.100 6.226 5.730 5.800 529,734 -0.22(-3.65%)
Aug 17, 2018 5.400 6.080 5.300 6.020 875,100 +0.65(+12.10%)
Aug 16, 2018 5.130 5.630 5.100 5.370 677,926 +0.26(+5.09%)
Aug 15, 2018 4.780 5.180 4.560 5.110 702,083 +0.32(+6.68%)
Aug 14, 2018 4.470 4.890 4.450 4.790 619,047 +0.35(+7.88%)
Aug 13, 2018 4.680 4.750 4.366 4.440 266,342 -0.24(-5.13%)
Aug 10, 2018 4.740 4.860 4.635 4.680 162,200 -0.11(-2.30%)
Aug 09, 2018 4.950 5.230 4.510 4.790 386,748 -0.29(-5.71%)
Aug 08, 2018 5.170 5.250 4.841 5.080 240,524 -0.14(-2.68%)
Aug 07, 2018 5.370 5.390 5.140 5.220 82,877 -0.05(-0.95%)
Aug 06, 2018 5.190 5.370 5.100 5.270 110,998 +0.17(+3.33%)
Aug 03, 2018 5.590 5.700 4.980 5.100 434,800 -0.30(-5.56%)
Aug 02, 2018 5.600 5.680 5.350 5.400 189,126 -0.28(-4.93%)
Aug 01, 2018 5.520 5.760 5.390 5.680 278,646 +0.07(+1.25%)
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%)
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.