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 30, 2020 1.460 1.480 1.330 1.340 336,414 -0.13(-8.84%)
Sep 29, 2020 1.380 1.470 1.380 1.470 332,314 +0.09(+6.52%)
Sep 28, 2020 1.260 1.390 1.180 1.380 501,822 +0.06(+4.55%)
Sep 25, 2020 1.100 1.370 1.100 1.320 588,400 +0.20(+17.86%)
Sep 24, 2020 1.170 1.170 1.090 1.120 312,628 -0.03(-2.61%)
Sep 23, 2020 1.200 1.200 1.140 1.150 481,705 -0.02(-1.71%)
Sep 22, 2020 1.170 1.200 1.130 1.170 668,248 +0.00(+0.00%)
Sep 21, 2020 1.220 1.250 1.140 1.170 523,577 -0.05(-4.10%)
Sep 18, 2020 1.320 1.320 1.220 1.220 955,000 -0.07(-5.43%)
Sep 17, 2020 1.310 1.350 1.260 1.290 361,893 -0.02(-1.53%)
Sep 16, 2020 1.410 1.440 1.310 1.310 675,751 -0.06(-4.38%)
Sep 15, 2020 1.420 1.440 1.340 1.370 404,308 -0.01(-0.72%)
Sep 14, 2020 1.470 1.490 1.330 1.380 632,857 -0.09(-6.12%)
Sep 11, 2020 1.440 1.540 1.420 1.470 280,200 +0.03(+2.08%)
Sep 10, 2020 1.590 1.615 1.400 1.440 781,219 -0.13(-8.28%)
Sep 09, 2020 1.530 1.600 1.510 1.570 207,695 +0.04(+2.61%)
Sep 08, 2020 1.450 1.580 1.380 1.530 481,334 +0.05(+3.38%)
Sep 04, 2020 1.550 1.560 1.410 1.480 793,900 -0.06(-3.90%)
Sep 03, 2020 1.540 1.595 1.500 1.540 542,052 -0.03(-1.91%)
Sep 02, 2020 1.580 1.630 1.500 1.570 649,389 -0.03(-1.88%)
Sep 01, 2020 1.650 1.650 1.560 1.600 283,943 -0.02(-1.23%)
Aug 31, 2020 1.760 1.770 1.620 1.620 501,016 -0.15(-8.47%)
Aug 28, 2020 1.750 1.790 1.720 1.770 295,900 +0.03(+1.72%)
Aug 27, 2020 1.770 1.800 1.665 1.740 427,327 -0.04(-2.25%)
Aug 26, 2020 1.820 1.870 1.770 1.780 355,732 -0.02(-1.11%)
Aug 25, 2020 1.940 1.940 1.780 1.800 331,541 -0.07(-3.74%)
Aug 24, 2020 1.770 1.940 1.730 1.870 253,170 +0.15(+8.72%)
Aug 21, 2020 1.830 1.870 1.700 1.720 485,900 -0.12(-6.52%)
Aug 20, 2020 1.810 1.880 1.810 1.840 105,871 -0.04(-2.13%)
Aug 19, 2020 1.940 1.955 1.720 1.880 822,227 -0.05(-2.59%)
Aug 18, 2020 2.010 2.030 1.930 1.930 404,094 -0.11(-5.39%)
Aug 17, 2020 2.040 2.050 1.970 2.040 292,128 -0.01(-0.49%)
Aug 14, 2020 2.090 2.108 2.010 2.050 315,400 -0.08(-3.76%)
Aug 13, 2020 2.240 2.270 2.100 2.130 242,772 -0.08(-3.62%)
Aug 12, 2020 2.250 2.270 2.145 2.210 332,447 +0.04(+1.84%)
Aug 11, 2020 2.250 2.350 2.140 2.170 358,161 -0.03(-1.36%)
Aug 10, 2020 2.140 2.290 2.000 2.200 472,000 +0.05(+2.33%)
Aug 07, 2020 1.910 2.170 1.860 2.150 374,800 +0.20(+10.26%)
Aug 06, 2020 2.030 2.040 1.935 1.950 211,720 -0.09(-4.41%)
Aug 05, 2020 2.050 2.090 1.970 2.040 269,233 +0.04(+2.00%)
Aug 04, 2020 1.860 2.035 1.840 2.000 481,040 +0.15(+8.11%)
Aug 03, 2020 1.800 1.898 1.750 1.850 433,253 +0.07(+3.93%)
Jul 31, 2020 1.810 1.840 1.760 1.780 291,700 -0.04(-2.20%)
Jul 30, 2020 1.830 1.870 1.773 1.820 274,161 -0.05(-2.67%)
Jul 29, 2020 1.890 1.930 1.800 1.870 457,869 +0.01(+0.54%)
Jul 28, 2020 1.960 1.998 1.860 1.860 358,766 -0.11(-5.58%)
Jul 27, 2020 2.020 2.020 1.910 1.970 335,897 -0.05(-2.48%)
Jul 24, 2020 2.060 2.100 2.000 2.020 180,400 -0.02(-0.98%)
Jul 23, 2020 2.030 2.100 1.990 2.040 570,284 +0.00(+0.00%)
Jul 22, 2020 2.070 2.120 2.020 2.040 362,843 -0.08(-3.77%)
Jul 21, 2020 1.990 2.190 1.990 2.120 563,237 +0.15(+7.61%)
Jul 20, 2020 2.070 2.140 1.950 1.970 377,473 -0.09(-4.37%)
Jul 17, 2020 2.250 2.340 2.060 2.060 412,100 -0.25(-10.82%)
Jul 16, 2020 2.260 2.330 2.130 2.310 343,476 +0.04(+1.76%)
Jul 15, 2020 2.180 2.280 2.110 2.270 863,426 +0.15(+7.08%)
Jul 14, 2020 1.920 2.140 1.910 2.120 467,915 +0.22(+11.58%)
Jul 13, 2020 2.090 2.100 1.900 1.900 561,591 -0.16(-7.77%)
Jul 10, 2020 2.010 2.080 2.000 2.060 445,700 +0.03(+1.48%)
Jul 09, 2020 2.240 2.290 2.010 2.030 922,266 -0.19(-8.56%)
Jul 08, 2020 2.270 2.350 2.160 2.220 476,245 -0.07(-3.06%)
Jul 07, 2020 2.340 2.380 2.230 2.290 398,575 -0.05(-2.14%)
Jul 06, 2020 2.300 2.375 2.180 2.340 704,064 +0.10(+4.46%)
Jul 02, 2020 2.210 2.300 2.100 2.240 802,500 +0.06(+2.75%)
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.