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 (%)
Aug 31, 2017 4.570 4.660 4.550 4.590 68,798 +0.06(+1.32%)
Aug 30, 2017 4.520 4.600 4.370 4.530 76,841 +0.03(+0.67%)
Aug 29, 2017 4.480 4.600 4.450 4.500 68,346 -0.05(-1.10%)
Aug 28, 2017 4.610 4.690 4.430 4.550 68,373 -0.07(-1.52%)
Aug 25, 2017 4.660 4.720 4.500 4.620 55,848 +0.03(+0.65%)
Aug 24, 2017 4.650 4.736 4.570 4.590 43,368 -0.03(-0.65%)
Aug 23, 2017 4.610 4.780 4.590 4.620 49,737 +0.03(+0.65%)
Aug 22, 2017 4.590 4.690 4.500 4.590 67,910 +0.06(+1.32%)
Aug 21, 2017 4.540 4.690 4.510 4.530 73,997 -0.15(-3.21%)
Aug 18, 2017 4.730 4.880 4.680 4.680 65,915 -0.15(-3.11%)
Aug 17, 2017 4.630 4.930 4.630 4.830 112,794 +0.22(+4.77%)
Aug 16, 2017 4.900 4.970 4.580 4.610 96,538 -0.25(-5.14%)
Aug 15, 2017 5.210 5.210 4.840 4.860 195,937 -0.42(-7.95%)
Aug 14, 2017 5.255 5.510 5.230 5.280 62,553 -0.04(-0.75%)
Aug 11, 2017 5.390 5.500 5.270 5.320 100,283 -0.05(-0.93%)
Aug 10, 2017 5.640 5.700 5.300 5.370 87,993 -0.18(-3.24%)
Aug 09, 2017 5.670 5.710 5.450 5.550 68,424 -0.06(-1.07%)
Aug 08, 2017 5.470 5.780 5.405 5.610 133,424 +0.08(+1.45%)
Aug 07, 2017 5.870 5.870 5.500 5.530 87,601 -0.41(-6.90%)
Aug 04, 2017 5.450 6.150 5.360 5.940 131,009 +0.65(+12.29%)
Aug 03, 2017 5.700 5.740 5.000 5.290 221,999 -0.52(-8.95%)
Aug 02, 2017 6.000 6.350 5.810 5.810 74,053 -0.18(-3.01%)
Aug 01, 2017 6.050 6.050 5.850 5.990 45,081 -0.01(-0.17%)
Jul 31, 2017 6.180 6.180 5.610 6.000 120,274 -0.25(-4.00%)
Jul 28, 2017 5.940 6.250 5.850 6.250 85,482 +0.28(+4.69%)
Jul 27, 2017 6.300 6.340 5.950 5.970 101,711 -0.31(-4.94%)
Jul 26, 2017 5.770 6.280 5.720 6.280 301,005 +0.61(+10.76%)
Jul 25, 2017 5.720 5.940 5.590 5.670 111,474 +0.07(+1.25%)
Jul 24, 2017 6.000 6.230 5.600 5.600 161,126 -0.39(-6.51%)
Jul 21, 2017 6.370 6.370 5.860 5.990 148,030 -0.21(-3.39%)
Jul 20, 2017 6.600 6.160 6.200 72,868 -0.40(-6.06%)
Jul 19, 2017 6.220 6.740 6.220 6.600 111,150 +0.38(+6.11%)
Jul 18, 2017 6.340 6.340 6.030 6.220 129,598 -0.07(-1.11%)
Jul 17, 2017 6.470 6.590 6.216 6.290 114,627 -0.21(-3.23%)
Jul 14, 2017 6.550 6.630 6.460 6.500 70,282 -0.07(-1.07%)
Jul 13, 2017 6.510 6.610 6.430 6.570 49,838 +0.07(+1.08%)
Jul 12, 2017 6.700 6.890 6.430 6.500 110,445 +0.08(+1.25%)
Jul 11, 2017 6.230 6.470 6.080 6.420 83,967 +0.18(+2.88%)
Jul 10, 2017 6.430 6.490 6.240 6.240 145,476 -0.26(-4.00%)
Jul 07, 2017 6.130 6.520 6.010 6.500 100,786 +0.38(+6.21%)
Jul 06, 2017 6.380 6.420 6.090 6.120 90,464 -0.25(-3.92%)
Jul 05, 2017 6.650 6.650 6.250 6.370 116,433 -0.39(-5.77%)
Jul 03, 2017 6.760 6.850 6.650 6.760 50,550 +0.12(+1.81%)
Jun 30, 2017 6.680 6.800 6.500 6.640 87,120 -0.03(-0.45%)
Jun 29, 2017 6.480 6.680 6.285 6.670 130,502 +0.20(+3.09%)
Jun 28, 2017 6.510 6.680 6.380 6.470 74,985 -0.03(-0.46%)
Jun 27, 2017 6.570 6.805 6.330 6.500 116,273 -0.02(-0.31%)
Jun 26, 2017 6.370 6.650 6.220 6.520 127,248 +0.21(+3.33%)
Jun 23, 2017 6.240 6.560 6.210 6.310 267,132 +0.10(+1.61%)
Jun 22, 2017 6.360 6.420 6.090 6.210 73,269 -0.03(-0.48%)
Jun 21, 2017 6.700 6.750 6.200 6.240 87,947 -0.47(-7.00%)
Jun 20, 2017 6.650 6.780 6.480 6.710 59,982 -0.09(-1.32%)
Jun 19, 2017 6.670 6.930 6.530 6.800 72,316 +0.15(+2.26%)
Jun 16, 2017 6.620 6.730 6.480 6.650 132,894 +0.03(+0.45%)
Jun 15, 2017 6.640 6.932 6.500 6.620 123,192 -0.15(-2.22%)
Jun 14, 2017 6.690 6.800 6.440 6.770 151,633 +0.03(+0.45%)
Jun 13, 2017 6.550 6.855 6.510 6.740 72,474 +0.20(+3.06%)
Jun 12, 2017 6.590 6.700 6.400 6.540 103,950 +0.06(+0.93%)
Jun 09, 2017 6.300 6.650 6.280 6.480 183,414 +0.21(+3.35%)
Jun 08, 2017 6.100 6.430 6.100 6.270 80,812 +0.13(+2.12%)
Jun 07, 2017 6.250 6.360 6.070 6.140 131,809 -0.18(-2.85%)
Jun 06, 2017 5.920 6.400 5.850 6.320 100,716 +0.37(+6.22%)
Jun 05, 2017 6.030 6.230 5.830 5.950 119,231 -0.10(-1.65%)
Jun 02, 2017 6.280 6.420 6.020 6.050 81,093 -0.29(-4.57%)
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.