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 (%)
Jan 31, 2017 8.160 8.293 8.010 8.100 98,637 -0.13(-1.58%)
Jan 30, 2017 9.000 9.000 8.150 8.230 98,549 -0.87(-9.56%)
Jan 27, 2017 9.140 9.440 8.760 9.100 124,496 -0.11(-1.19%)
Jan 26, 2017 8.950 10.15 8.900 9.210 471,518 +0.42(+4.78%)
Jan 25, 2017 7.840 8.890 7.810 8.790 226,379 +0.98(+12.55%)
Jan 24, 2017 7.900 7.920 7.750 7.810 91,158 -0.03(-0.38%)
Jan 23, 2017 8.090 8.090 7.780 7.840 110,589 -0.29(-3.57%)
Jan 20, 2017 8.360 8.640 8.050 8.130 60,847 -0.12(-1.45%)
Jan 19, 2017 8.160 8.360 7.830 8.250 86,272 +0.12(+1.48%)
Jan 18, 2017 7.970 8.190 7.803 8.130 79,928 +0.11(+1.37%)
Jan 17, 2017 8.430 8.490 7.910 8.020 102,132 -0.36(-4.30%)
Jan 13, 2017 8.380 8.380 8.380 0 -0.03(-0.36%)
Jan 12, 2017 8.790 8.850 8.270 8.410 84,376 -0.32(-3.67%)
Jan 11, 2017 9.000 9.000 8.592 8.730 110,438 -0.29(-3.22%)
Jan 10, 2017 8.790 9.140 8.785 9.020 183,821 +0.25(+2.85%)
Jan 09, 2017 9.340 9.461 8.730 8.770 80,669 -0.71(-7.49%)
Jan 06, 2017 9.780 9.780 9.230 9.480 51,267 -0.24(-2.47%)
Jan 05, 2017 9.790 9.900 9.580 9.720 59,630 -0.06(-0.61%)
Jan 04, 2017 9.340 9.900 9.340 9.780 68,994 +0.39(+4.15%)
Jan 03, 2017 9.540 9.670 9.230 9.390 81,667 +0.05(+0.54%)
Dec 30, 2016 9.340 9.340 9.340 0 +0.01(+0.11%)
Dec 29, 2016 9.170 9.410 9.145 9.330 49,709 +0.07(+0.76%)
Dec 28, 2016 9.430 9.510 9.080 9.260 34,615 -0.13(-1.38%)
Dec 27, 2016 9.470 9.500 9.302 9.390 37,311 -0.10(-1.05%)
Dec 23, 2016 9.490 9.490 9.490 0 -0.03(-0.32%)
Dec 22, 2016 9.560 9.660 9.480 9.520 40,441 +0.02(+0.21%)
Dec 21, 2016 9.910 10.00 9.480 9.500 75,173 -0.47(-4.71%)
Dec 20, 2016 9.980 10.07 9.570 9.970 49,526 +0.19(+1.94%)
Dec 19, 2016 9.920 9.980 9.680 9.780 48,761 -0.07(-0.71%)
Dec 16, 2016 10.02 10.19 9.810 9.850 474,099 -0.10(-1.01%)
Dec 15, 2016 9.690 10.01 9.425 9.950 93,953 +0.24(+2.47%)
Dec 14, 2016 9.870 9.970 9.650 9.710 84,175 -0.22(-2.22%)
Dec 13, 2016 9.810 10.02 9.580 9.930 80,240 +0.32(+3.33%)
Dec 12, 2016 10.25 10.39 9.530 9.610 116,779 -0.29(-2.93%)
Dec 09, 2016 9.950 10.20 9.780 9.900 93,258 +0.12(+1.23%)
Dec 08, 2016 9.450 9.850 9.372 9.780 93,184 +0.44(+4.71%)
Dec 07, 2016 9.680 9.680 9.260 9.340 79,829 -0.40(-4.11%)
Dec 06, 2016 9.520 9.830 9.340 9.740 63,385 +0.04(+0.41%)
Dec 05, 2016 9.650 9.938 9.540 9.700 85,122 +0.12(+1.25%)
Dec 02, 2016 9.490 9.880 9.350 9.580 81,025 +0.04(+0.42%)
Dec 01, 2016 10.16 10.30 9.420 9.540 162,861 -0.35(-3.54%)
Nov 30, 2016 8.900 10.05 8.550 9.890 243,812 +1.68(+20.46%)
Nov 29, 2016 8.280 8.450 8.120 8.210 58,135 -0.28(-3.30%)
Nov 28, 2016 9.290 9.290 8.460 8.490 122,001 -0.76(-8.22%)
Nov 25, 2016 9.270 9.430 9.120 9.250 45,255 -0.03(-0.32%)
Nov 23, 2016 9.280 9.280 9.280 0 -0.01(-0.11%)
Nov 22, 2016 9.440 9.500 9.040 9.290 157,008 -0.10(-1.06%)
Nov 21, 2016 9.310 9.580 9.250 9.390 207,508 +0.18(+1.95%)
Nov 18, 2016 9.000 9.290 9.000 9.210 133,955 +0.23(+2.56%)
Nov 17, 2016 8.930 9.185 8.780 8.980 173,999 +0.05(+0.56%)
Nov 16, 2016 8.960 9.022 8.680 8.930 129,037 -0.07(-0.78%)
Nov 15, 2016 9.150 9.370 8.830 9.000 156,310 -0.01(-0.11%)
Nov 14, 2016 9.230 9.390 8.570 9.010 108,244 -0.28(-3.01%)
Nov 11, 2016 8.800 9.330 8.560 9.290 117,106 +0.42(+4.74%)
Nov 10, 2016 8.410 8.980 8.250 8.870 118,498 +0.39(+4.60%)
Nov 09, 2016 7.890 8.480 7.890 8.480 99,639 +0.56(+7.07%)
Nov 08, 2016 7.790 8.160 7.586 7.920 67,141 -0.01(-0.13%)
Nov 07, 2016 7.880 8.070 7.730 7.930 104,608 +0.19(+2.45%)
Nov 04, 2016 7.510 7.850 7.475 7.740 104,107 +0.08(+1.04%)
Nov 03, 2016 7.810 8.030 7.430 7.660 108,329 -0.34(-4.25%)
Nov 02, 2016 8.150 8.155 7.760 8.000 71,960 -0.28(-3.38%)
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.