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 (%)
Mar 31, 2017 7.120 7.420 7.120 7.320 112,301 +0.07(+0.97%)
Mar 30, 2017 7.700 7.740 7.140 7.250 166,752 -0.46(-5.97%)
Mar 29, 2017 7.320 7.730 7.220 7.710 213,145 +0.38(+5.18%)
Mar 28, 2017 6.970 7.390 6.890 7.330 149,605 +0.38(+5.47%)
Mar 27, 2017 6.810 7.105 6.665 6.950 271,625 +0.03(+0.43%)
Mar 24, 2017 6.750 6.950 6.670 6.920 175,740 +0.18(+2.67%)
Mar 23, 2017 6.810 7.090 6.690 6.740 168,795 -0.11(-1.61%)
Mar 22, 2017 6.820 6.920 6.700 6.850 121,036 -0.03(-0.44%)
Mar 21, 2017 7.010 7.010 6.570 6.880 231,293 -0.03(-0.43%)
Mar 20, 2017 6.000 6.950 5.860 6.910 518,889 +0.99(+16.72%)
Mar 17, 2017 6.000 6.085 5.620 5.920 575,850 -0.18(-2.95%)
Mar 16, 2017 6.500 6.700 5.996 6.100 194,356 -0.35(-5.43%)
Mar 15, 2017 5.980 6.610 5.850 6.450 397,622 +0.50(+8.40%)
Mar 14, 2017 6.150 6.190 5.660 5.950 199,257 -0.23(-3.72%)
Mar 13, 2017 6.270 6.310 6.100 6.180 220,402 -0.04(-0.64%)
Mar 10, 2017 6.520 6.800 6.170 6.220 121,860 -0.25(-3.86%)
Mar 09, 2017 6.640 6.655 6.300 6.470 224,752 -0.20(-3.00%)
Mar 08, 2017 7.440 7.798 6.640 6.670 196,094 -0.69(-9.38%)
Mar 07, 2017 7.610 7.610 7.350 7.360 193,141 -0.24(-3.16%)
Mar 06, 2017 7.790 8.127 7.600 7.600 71,851 -0.15(-1.94%)
Mar 03, 2017 7.770 7.920 7.710 7.750 90,882 +0.07(+0.91%)
Mar 02, 2017 7.860 7.907 7.670 7.680 128,361 -0.11(-1.41%)
Mar 01, 2017 7.690 7.840 7.470 7.790 151,951 +0.37(+4.99%)
Feb 28, 2017 7.880 7.900 7.370 7.420 343,268 -0.47(-5.96%)
Feb 27, 2017 8.260 8.260 7.880 7.890 139,096 -0.23(-2.83%)
Feb 24, 2017 8.150 8.190 7.950 8.120 133,726 -0.02(-0.25%)
Feb 23, 2017 8.410 8.410 8.090 8.140 142,899 -0.06(-0.73%)
Feb 22, 2017 8.400 8.530 8.100 8.200 122,585 -0.20(-2.38%)
Feb 21, 2017 9.100 9.110 8.360 8.400 182,564 -0.44(-4.98%)
Feb 17, 2017 8.840 8.840 8.840 0 +0.48(+5.74%)
Feb 16, 2017 8.360 8.400 8.080 8.360 107,592 +0.09(+1.09%)
Feb 15, 2017 8.360 8.400 8.080 8.270 107,115 -0.08(-0.96%)
Feb 14, 2017 8.440 8.440 8.157 8.350 114,306 -0.05(-0.60%)
Feb 13, 2017 8.480 8.490 8.130 8.400 86,095 -0.07(-0.83%)
Feb 10, 2017 8.240 8.710 8.200 8.470 115,908 +0.37(+4.57%)
Feb 09, 2017 8.000 8.130 7.890 8.100 101,305 +0.15(+1.89%)
Feb 08, 2017 7.840 8.050 7.660 7.950 79,167 +0.01(+0.13%)
Feb 07, 2017 7.730 8.090 7.690 7.940 184,670 +0.16(+2.06%)
Feb 06, 2017 7.910 8.000 7.750 7.780 98,715 -0.18(-2.26%)
Feb 03, 2017 7.870 7.973 7.780 7.960 148,737 +0.15(+1.92%)
Feb 02, 2017 7.920 7.960 7.700 7.810 110,278 -0.03(-0.38%)
Feb 01, 2017 8.130 8.190 7.770 7.840 132,543 -0.26(-3.21%)
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%)
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.