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 (%)
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%)
Jan 02, 2020 3.780 3.780 3.550 3.710 218,263 +0.04(+1.09%)
Dec 31, 2019 3.640 3.790 3.640 3.670 149,900 +0.03(+0.82%)
Dec 30, 2019 3.830 3.845 3.590 3.640 352,563 -0.13(-3.45%)
Dec 27, 2019 3.900 3.900 3.750 3.770 187,700 -0.12(-3.08%)
Dec 26, 2019 3.750 3.990 3.750 3.890 362,607 +0.09(+2.37%)
Dec 24, 2019 4.000 4.028 3.720 3.800 217,600 -0.17(-4.28%)
Dec 23, 2019 4.090 4.200 3.930 3.970 467,155 -0.13(-3.17%)
Dec 20, 2019 4.140 4.300 3.270 4.100 1,725,900 -0.47(-10.28%)
Dec 19, 2019 4.250 4.790 4.190 4.570 559,782 +0.35(+8.29%)
Dec 18, 2019 3.620 4.270 3.540 4.220 498,149 +0.59(+16.25%)
Dec 17, 2019 3.070 3.630 3.070 3.630 529,131 +0.53(+17.10%)
Dec 16, 2019 2.870 3.100 2.850 3.100 168,681 +0.23(+8.01%)
Dec 13, 2019 2.950 3.010 2.840 2.870 214,800 -0.08(-2.71%)
Dec 12, 2019 3.060 3.090 2.930 2.950 197,956 -0.08(-2.64%)
Dec 11, 2019 3.070 3.110 2.950 3.030 308,957 -0.02(-0.66%)
Dec 10, 2019 3.110 3.200 3.020 3.050 408,967 -0.03(-0.97%)
Dec 09, 2019 3.170 3.200 3.060 3.080 181,554 -0.04(-1.28%)
Dec 06, 2019 3.140 3.210 3.120 3.120 334,300 +0.02(+0.65%)
Dec 05, 2019 3.130 3.190 3.090 3.100 191,806 +0.00(+0.00%)
Dec 04, 2019 3.140 3.280 3.080 3.100 190,284 -0.02(-0.64%)
Dec 03, 2019 3.130 3.225 3.070 3.120 315,292 -0.04(-1.27%)
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.