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, 2019 2.480 2.950 2.450 2.780 988,694 +0.30(+12.10%)
Sep 27, 2019 2.500 3.050 2.360 2.480 3,200,600 -0.03(-1.20%)
Sep 26, 2019 2.190 2.540 2.140 2.510 984,163 +0.35(+16.20%)
Sep 25, 2019 1.840 2.190 1.810 2.160 849,066 +0.31(+16.76%)
Sep 24, 2019 1.880 1.950 1.800 1.850 136,709 -0.04(-2.12%)
Sep 23, 2019 1.710 1.950 1.710 1.890 351,710 +0.19(+11.18%)
Sep 20, 2019 1.780 1.802 1.650 1.700 307,800 -0.09(-5.03%)
Sep 19, 2019 1.670 1.790 1.670 1.790 166,552 +0.12(+7.19%)
Sep 18, 2019 1.710 1.760 1.620 1.670 208,265 -0.04(-2.34%)
Sep 17, 2019 1.690 1.810 1.570 1.710 526,598 -0.08(-4.47%)
Sep 16, 2019 1.570 1.980 1.400 1.790 1,731,826 +0.44(+32.59%)
Sep 13, 2019 0.9000 1.550 0.8544 1.350 2,863,400 +0.35(+35.00%)
Sep 12, 2019 1.100 1.100 0.9501 1.000 327,591 -0.09(-8.26%)
Sep 11, 2019 1.090 1.110 1.060 1.090 75,677 +0.01(+0.93%)
Sep 10, 2019 1.050 1.160 1.050 1.080 466,080 +0.01(+0.93%)
Sep 09, 2019 0.9500 1.070 0.9500 1.070 126,319 +0.16(+17.48%)
Sep 06, 2019 0.9599 0.9600 0.9101 0.9108 56,400 -0.04(-4.13%)
Sep 05, 2019 0.9100 0.9609 0.9100 0.9500 169,258 +0.02(+2.08%)
Sep 04, 2019 0.9850 0.9850 0.9131 0.9306 58,686 -0.02(-1.98%)
Sep 03, 2019 0.9800 1.020 0.9100 0.9494 98,778 -0.03(-3.12%)
Aug 30, 2019 1.010 1.040 0.9800 0.9800 101,700 -0.02(-2.00%)
Aug 29, 2019 1.080 1.090 1.000 1.000 89,108 -0.09(-8.26%)
Aug 28, 2019 1.070 1.090 1.035 1.090 62,736 +0.02(+1.87%)
Aug 27, 2019 1.080 1.090 1.060 1.070 153,464 -0.01(-0.93%)
Aug 26, 2019 1.030 1.080 1.012 1.080 69,199 +0.01(+0.93%)
Aug 23, 2019 1.100 1.110 1.050 1.070 32,100 -0.02(-1.83%)
Aug 22, 2019 1.090 1.110 1.050 1.090 13,110 +0.01(+0.93%)
Aug 21, 2019 1.060 1.110 1.045 1.080 39,199 +0.01(+0.93%)
Aug 20, 2019 1.080 1.110 1.050 1.070 5,887 -0.02(-1.83%)
Aug 19, 2019 1.100 1.110 1.030 1.090 75,665 +0.01(+0.46%)
Aug 16, 2019 1.072 1.110 1.040 1.085 17,600 +0.01(+1.40%)
Aug 15, 2019 1.120 1.130 1.040 1.070 13,205 -0.02(-1.83%)
Aug 14, 2019 1.040 1.150 1.000 1.090 183,172 +0.04(+3.81%)
Aug 13, 2019 1.100 1.110 1.050 1.050 58,189 -0.07(-6.25%)
Aug 12, 2019 1.130 1.200 1.030 1.120 125,290 -0.03(-2.61%)
Aug 09, 2019 1.070 1.260 1.070 1.150 185,600 -0.06(-4.96%)
Aug 08, 2019 1.280 1.320 1.200 1.210 58,488 -0.07(-5.47%)
Aug 07, 2019 1.250 1.340 1.160 1.280 219,478 +0.02(+1.59%)
Aug 06, 2019 1.270 1.270 1.238 1.260 30,855 +0.01(+0.80%)
Aug 05, 2019 1.320 1.320 1.250 1.250 18,219 -0.09(-6.72%)
Aug 02, 2019 1.320 1.350 1.315 1.340 70,000 +0.07(+5.51%)
Aug 01, 2019 1.330 1.340 1.250 1.270 63,760 -0.06(-4.51%)
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%)
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.