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 (%)
Apr 30, 2019 3.130 3.130 3.000 3.020 46,604 -0.07(-2.27%)
Apr 29, 2019 3.020 3.130 2.960 3.090 37,948 -0.03(-0.96%)
Apr 26, 2019 3.060 3.120 2.970 3.120 72,200 +0.05(+1.63%)
Apr 25, 2019 3.120 3.130 3.060 3.070 36,476 -0.02(-0.65%)
Apr 24, 2019 3.170 3.170 3.090 3.090 35,979 -0.02(-0.64%)
Apr 23, 2019 3.110 3.240 3.100 3.110 126,537 -0.02(-0.64%)
Apr 22, 2019 3.150 3.250 3.100 3.130 87,144 +0.01(+0.32%)
Apr 18, 2019 3.160 3.240 3.100 3.120 85,900 -0.05(-1.58%)
Apr 17, 2019 3.180 3.260 3.150 3.170 42,055 -0.01(-0.31%)
Apr 16, 2019 3.260 3.260 3.170 3.180 40,975 -0.07(-2.15%)
Apr 15, 2019 3.200 3.290 3.140 3.250 32,322 +0.03(+0.93%)
Apr 12, 2019 3.350 3.410 3.210 3.220 50,800 -0.03(-0.92%)
Apr 11, 2019 3.290 3.290 3.150 3.250 62,055 -0.05(-1.52%)
Apr 10, 2019 3.210 3.350 3.204 3.300 45,867 +0.09(+2.80%)
Apr 09, 2019 3.280 3.370 3.150 3.210 162,252 -0.09(-2.73%)
Apr 08, 2019 3.360 3.370 3.230 3.300 78,175 -0.03(-0.90%)
Apr 05, 2019 3.330 3.360 3.230 3.330 35,400 +0.04(+1.22%)
Apr 04, 2019 3.350 3.360 3.250 3.290 41,184 -0.05(-1.50%)
Apr 03, 2019 3.210 3.390 3.210 3.340 117,497 +0.13(+4.05%)
Apr 02, 2019 3.250 3.440 3.150 3.210 213,704 +0.02(+0.63%)
Apr 01, 2019 3.170 3.250 3.150 3.190 78,254 +0.04(+1.27%)
Mar 29, 2019 3.330 3.340 3.150 3.150 67,100 -0.08(-2.48%)
Mar 28, 2019 3.200 3.260 3.070 3.230 76,842 +0.02(+0.62%)
Mar 27, 2019 3.260 3.310 3.030 3.210 153,982 -0.02(-0.62%)
Mar 26, 2019 3.420 3.470 3.130 3.230 352,460 -0.18(-5.28%)
Mar 25, 2019 3.390 3.480 3.370 3.410 67,786 -0.03(-0.87%)
Mar 22, 2019 3.480 3.530 3.400 3.440 74,300 -0.11(-3.10%)
Mar 21, 2019 3.640 3.720 3.530 3.550 97,557 -0.09(-2.47%)
Mar 20, 2019 3.370 3.670 3.370 3.640 204,001 +0.21(+6.12%)
Mar 19, 2019 3.500 3.520 3.350 3.430 108,704 -0.17(-4.72%)
Mar 18, 2019 3.360 3.640 3.360 3.600 59,921 +0.25(+7.46%)
Mar 15, 2019 3.420 3.450 3.330 3.350 206,400 -0.09(-2.62%)
Mar 14, 2019 3.460 3.510 3.300 3.440 41,338 +0.00(+0.00%)
Mar 13, 2019 3.380 3.600 3.360 3.440 135,663 +0.08(+2.38%)
Mar 12, 2019 3.250 3.400 3.250 3.360 49,112 +0.13(+4.02%)
Mar 11, 2019 3.200 3.277 3.150 3.230 45,883 +0.03(+0.94%)
Mar 08, 2019 3.230 3.270 3.160 3.200 64,000 -0.07(-2.14%)
Mar 07, 2019 3.510 3.530 3.260 3.270 272,501 -0.24(-6.84%)
Mar 06, 2019 3.540 3.540 3.450 3.510 118,151 -0.07(-1.96%)
Mar 05, 2019 3.550 3.600 3.487 3.580 198,872 +0.03(+0.85%)
Mar 04, 2019 3.530 3.600 3.430 3.550 139,921 +0.05(+1.43%)
Mar 01, 2019 3.400 3.500 3.330 3.500 149,400 +0.11(+3.24%)
Feb 28, 2019 3.410 3.450 3.310 3.390 187,042 -0.02(-0.59%)
Feb 27, 2019 3.320 3.520 3.290 3.410 167,667 +0.08(+2.40%)
Feb 26, 2019 3.530 3.550 3.330 3.330 199,153 -0.21(-5.93%)
Feb 25, 2019 3.450 3.565 3.359 3.540 149,503 +0.11(+3.21%)
Feb 22, 2019 3.730 3.740 3.400 3.430 235,000 -0.30(-8.04%)
Feb 21, 2019 3.810 3.900 3.710 3.730 48,552 -0.07(-1.84%)
Feb 20, 2019 3.750 3.900 3.750 3.800 106,189 -0.03(-0.78%)
Feb 19, 2019 3.940 4.040 3.820 3.830 186,309 -0.12(-3.04%)
Feb 15, 2019 3.910 4.050 3.850 3.950 207,300 +0.05(+1.28%)
Feb 14, 2019 3.850 3.990 3.770 3.900 124,278 +0.05(+1.30%)
Feb 13, 2019 3.730 3.960 3.730 3.850 202,839 +0.12(+3.22%)
Feb 12, 2019 3.730 3.860 3.670 3.730 106,262 -0.01(-0.27%)
Feb 11, 2019 3.590 3.760 3.558 3.740 71,706 +0.14(+3.89%)
Feb 08, 2019 3.650 3.780 3.580 3.600 43,000 -0.05(-1.37%)
Feb 07, 2019 3.720 3.720 3.510 3.650 88,616 -0.09(-2.41%)
Feb 06, 2019 3.650 3.760 3.641 3.740 32,848 +0.03(+0.81%)
Feb 05, 2019 3.850 3.890 3.640 3.710 40,158 -0.14(-3.64%)
Feb 04, 2019 3.670 3.855 3.670 3.850 78,761 +0.09(+2.39%)
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.