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 (%)
Dec 29, 2017 4.710 4.710 4.710 0 -0.18(-3.68%)
Dec 28, 2017 4.700 4.990 4.670 4.890 505,120 +0.25(+5.39%)
Dec 27, 2017 5.200 5.250 4.610 4.640 1,041,728 -0.58(-11.11%)
Dec 26, 2017 4.700 5.430 4.651 5.220 1,255,501 +0.54(+11.54%)
Dec 22, 2017 4.630 4.890 4.430 4.680 823,599 +0.13(+2.86%)
Dec 21, 2017 4.260 4.550 4.100 4.550 739,052 +0.28(+6.56%)
Dec 20, 2017 3.980 4.370 3.880 4.270 905,389 +0.40(+10.34%)
Dec 19, 2017 3.780 4.200 3.720 3.870 1,068,389 +0.32(+9.01%)
Dec 18, 2017 3.370 3.620 3.350 3.550 540,946 +0.26(+7.90%)
Dec 15, 2017 3.390 3.450 3.270 3.290 655,913 -0.08(-2.37%)
Dec 14, 2017 3.480 3.580 3.350 3.370 578,485 -0.06(-1.75%)
Dec 13, 2017 3.360 3.490 3.270 3.430 669,400 +0.13(+3.94%)
Dec 12, 2017 3.220 3.490 3.191 3.300 898,641 +0.16(+5.10%)
Dec 11, 2017 3.150 3.440 3.010 3.140 1,073,344 +0.05(+1.62%)
Dec 08, 2017 2.670 3.210 2.660 3.090 1,941,610 +0.00(+0.00%)
Dec 07, 2017 2.590 2.750 2.590 591,897 +0.00(+0.00%)
Dec 06, 2017 2.670 2.730 2.560 2.560 732,889 -0.06(-2.29%)
Dec 05, 2017 3.050 3.070 2.535 2.620 5,024,965 -0.44(-14.38%)
Dec 04, 2017 2.970 3.170 2.970 3.060 426,617 +0.10(+3.38%)
Dec 01, 2017 2.490 3.050 2.470 2.960 1,473,044 +0.52(+21.31%)
Nov 30, 2017 2.320 2.550 2.300 2.440 859,837 +0.17(+7.49%)
Nov 29, 2017 2.500 2.620 2.220 2.270 3,074,311 -0.51(-18.35%)
Nov 28, 2017 2.820 2.820 2.690 2.780 200,908 -0.01(-0.36%)
Nov 27, 2017 2.950 2.980 2.770 2.790 152,463 -0.17(-5.74%)
Nov 24, 2017 2.930 3.030 2.920 2.960 52,898 +0.07(+2.42%)
Nov 22, 2017 3.030 3.080 2.870 2.890 181,251 -0.08(-2.69%)
Nov 21, 2017 3.020 3.030 2.960 2.970 194,371 -0.03(-1.00%)
Nov 20, 2017 3.100 3.110 2.950 3.000 113,023 -0.03(-0.99%)
Nov 17, 2017 3.000 3.200 2.990 3.030 183,586 +0.06(+2.02%)
Nov 16, 2017 3.000 3.229 2.950 2.970 186,612 -0.08(-2.62%)
Nov 15, 2017 3.070 3.160 2.990 3.050 109,872 -0.05(-1.61%)
Nov 14, 2017 3.340 3.340 3.020 3.100 222,138 -0.24(-7.19%)
Nov 13, 2017 3.500 3.510 3.320 3.340 152,873 -0.17(-4.84%)
Nov 10, 2017 3.600 3.620 3.400 3.510 173,074 +0.03(+0.86%)
Nov 09, 2017 3.250 3.620 3.110 3.480 386,990 +0.24(+7.41%)
Nov 08, 2017 4.000 4.100 3.240 3.240 430,036 -1.21(-27.19%)
Nov 07, 2017 4.400 4.610 4.270 4.450 201,542 +0.14(+3.25%)
Nov 06, 2017 4.160 4.540 4.110 4.310 154,510 +0.16(+3.86%)
Nov 03, 2017 4.090 4.270 3.980 4.150 136,065 +0.02(+0.48%)
Nov 02, 2017 4.070 4.220 4.000 4.130 62,344 +0.02(+0.49%)
Nov 01, 2017 4.010 4.350 3.940 4.110 113,836 +0.12(+3.01%)
Oct 31, 2017 4.030 4.050 3.940 3.990 152,517 -0.02(-0.50%)
Oct 30, 2017 4.140 3.950 4.010 75,006 -0.05(-1.23%)
Oct 27, 2017 3.970 4.200 3.940 4.060 114,037 +0.10(+2.53%)
Oct 26, 2017 3.980 4.050 3.850 3.960 69,611 +0.03(+0.76%)
Oct 25, 2017 3.810 3.940 3.570 3.930 142,039 +0.10(+2.61%)
Oct 24, 2017 3.980 4.220 3.810 3.830 140,712 -0.16(-4.01%)
Oct 23, 2017 4.090 4.253 3.970 3.990 130,070 -0.12(-2.92%)
Oct 20, 2017 4.680 4.680 4.090 4.110 194,598 -0.52(-11.23%)
Oct 19, 2017 4.780 4.829 4.610 4.630 62,408 -0.19(-3.94%)
Oct 18, 2017 4.750 4.850 4.730 4.820 57,691 +0.08(+1.69%)
Oct 17, 2017 4.650 4.890 4.650 4.740 43,242 +0.04(+0.85%)
Oct 16, 2017 4.820 4.850 4.680 4.700 33,100 -0.04(-0.84%)
Oct 13, 2017 4.830 4.930 4.720 4.740 63,480 +0.05(+1.07%)
Oct 12, 2017 4.610 4.800 4.600 4.690 57,930 +0.03(+0.64%)
Oct 11, 2017 4.700 4.800 4.650 4.660 87,694 +0.01(+0.22%)
Oct 10, 2017 4.820 4.900 4.630 4.650 78,113 -0.07(-1.48%)
Oct 09, 2017 4.610 4.900 4.610 4.720 133,177 +0.07(+1.51%)
Oct 06, 2017 4.760 4.760 4.650 4.650 52,919 -0.22(-4.52%)
Oct 05, 2017 4.890 5.020 4.775 4.870 70,802 +0.06(+1.25%)
Oct 04, 2017 4.880 4.980 4.740 4.810 67,155 -0.07(-1.43%)
Oct 03, 2017 4.860 5.050 4.760 4.880 131,621 -0.01(-0.20%)
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.