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, 2020 1.310 1.600 1.300 1.500 380,726 +0.20(+15.38%)
Mar 30, 2020 1.250 1.390 1.250 1.300 449,710 +0.03(+2.36%)
Mar 27, 2020 1.450 1.450 1.185 1.270 318,900 -0.17(-11.81%)
Mar 26, 2020 1.410 1.570 1.400 1.440 240,495 +0.03(+2.13%)
Mar 25, 2020 1.420 1.550 1.320 1.410 250,089 +0.10(+7.63%)
Mar 24, 2020 1.320 1.550 1.307 1.310 316,926 +0.03(+2.34%)
Mar 23, 2020 1.370 1.375 1.230 1.280 336,750 -0.13(-9.22%)
Mar 20, 2020 1.410 1.630 1.360 1.410 468,300 +0.05(+3.68%)
Mar 19, 2020 0.9300 1.490 0.8900 1.360 577,878 +0.41(+43.16%)
Mar 18, 2020 1.110 1.110 0.8400 0.9500 938,960 -0.13(-12.04%)
Mar 17, 2020 1.300 1.320 1.020 1.080 637,803 -0.23(-17.56%)
Mar 16, 2020 1.310 1.400 1.000 1.310 790,787 -0.27(-17.09%)
Mar 13, 2020 1.540 1.680 1.360 1.580 725,400 +0.13(+8.97%)
Mar 12, 2020 1.290 1.630 1.290 1.450 438,482 -0.19(-11.59%)
Mar 11, 2020 2.020 2.020 1.440 1.640 1,208,345 -0.35(-17.59%)
Mar 10, 2020 2.210 2.320 1.980 1.990 733,635 -0.06(-2.93%)
Mar 09, 2020 2.380 2.450 1.960 2.050 934,591 -1.00(-32.79%)
Mar 06, 2020 3.200 3.280 2.970 3.050 716,800 -0.25(-7.58%)
Mar 05, 2020 3.320 3.520 3.270 3.300 456,951 -0.23(-6.52%)
Mar 04, 2020 3.580 3.580 3.330 3.530 275,524 +0.20(+6.01%)
Mar 03, 2020 3.500 3.670 3.230 3.330 418,235 -0.16(-4.58%)
Mar 02, 2020 3.320 3.655 3.250 3.490 469,949 +0.21(+6.40%)
Feb 28, 2020 3.330 3.520 3.190 3.280 930,900 -0.16(-4.65%)
Feb 27, 2020 3.390 3.658 3.210 3.440 879,827 -0.08(-2.27%)
Feb 26, 2020 3.870 3.900 3.500 3.520 512,595 -0.31(-8.09%)
Feb 25, 2020 4.060 4.180 3.830 3.830 490,400 -0.25(-6.13%)
Feb 24, 2020 3.820 4.160 3.570 4.080 319,985 -0.17(-4.00%)
Feb 21, 2020 4.470 4.470 4.106 4.250 203,000 -0.29(-6.39%)
Feb 20, 2020 4.110 4.560 4.020 4.540 389,578 +0.46(+11.27%)
Feb 19, 2020 3.990 4.170 3.910 4.080 330,725 +0.11(+2.77%)
Feb 18, 2020 3.930 4.000 3.820 3.970 185,341 +0.06(+1.53%)
Feb 14, 2020 3.720 3.990 3.720 3.910 244,700 +0.20(+5.39%)
Feb 13, 2020 3.630 3.900 3.601 3.710 258,436 +0.03(+0.82%)
Feb 12, 2020 3.580 3.770 3.490 3.680 279,860 +0.22(+6.36%)
Feb 11, 2020 3.530 3.569 3.310 3.460 441,634 +0.00(+0.00%)
Feb 10, 2020 3.610 3.640 3.440 3.460 230,920 -0.15(-4.16%)
Feb 07, 2020 3.840 3.900 3.420 3.610 344,500 -0.24(-6.23%)
Feb 06, 2020 4.000 4.000 3.810 3.850 219,997 -0.10(-2.53%)
Feb 05, 2020 4.050 4.250 3.835 3.950 611,674 -0.06(-1.50%)
Feb 04, 2020 4.050 4.070 3.850 4.010 575,754 +0.01(+0.25%)
Feb 03, 2020 3.930 4.100 3.820 4.000 496,244 +0.09(+2.30%)
Jan 31, 2020 4.040 4.070 3.740 3.910 267,900 -0.17(-4.17%)
Jan 30, 2020 3.990 4.080 3.780 4.080 271,814 +0.14(+3.55%)
Jan 29, 2020 3.710 3.980 3.690 3.940 244,471 +0.25(+6.78%)
Jan 28, 2020 3.810 3.810 3.640 3.690 268,616 +0.04(+1.10%)
Jan 27, 2020 3.740 3.800 3.610 3.650 339,953 -0.17(-4.45%)
Jan 24, 2020 3.910 3.960 3.670 3.820 382,900 -0.14(-3.54%)
Jan 23, 2020 3.990 4.040 3.850 3.960 230,972 -0.10(-2.46%)
Jan 22, 2020 4.040 4.090 3.880 4.060 384,136 +0.01(+0.25%)
Jan 21, 2020 4.040 4.140 3.870 4.050 348,135 -0.03(-0.74%)
Jan 17, 2020 3.890 4.200 3.850 4.080 252,200 +0.20(+5.15%)
Jan 16, 2020 3.970 4.090 3.870 3.880 332,934 -0.13(-3.24%)
Jan 15, 2020 3.730 4.090 3.660 4.010 324,220 +0.26(+6.93%)
Jan 14, 2020 3.650 3.750 3.590 3.750 97,073 +0.12(+3.31%)
Jan 13, 2020 3.800 3.850 3.550 3.630 201,274 -0.21(-5.47%)
Jan 10, 2020 3.750 3.860 3.640 3.840 170,900 +0.06(+1.59%)
Jan 09, 2020 3.520 3.910 3.380 3.780 274,398 +0.28(+8.00%)
Jan 08, 2020 3.780 3.780 3.480 3.500 317,886 -0.26(-6.91%)
Jan 07, 2020 3.980 4.000 3.720 3.760 244,174 -0.19(-4.81%)
Jan 06, 2020 3.950 4.100 3.880 3.950 242,042 +0.06(+1.54%)
Jan 03, 2020 3.780 4.120 3.758 3.890 316,900 +0.18(+4.85%)
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.