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 (%)
Oct 31, 2017 4.030 4.050 3.940 3.990 152,517 -0.02(-0.50%)
Oct 30, 2017 4.140 3.950 4.010 75,006 -0.05(-1.23%)
Oct 27, 2017 3.970 4.200 3.940 4.060 114,037 +0.10(+2.53%)
Oct 26, 2017 3.980 4.050 3.850 3.960 69,611 +0.03(+0.76%)
Oct 25, 2017 3.810 3.940 3.570 3.930 142,039 +0.10(+2.61%)
Oct 24, 2017 3.980 4.220 3.810 3.830 140,712 -0.16(-4.01%)
Oct 23, 2017 4.090 4.253 3.970 3.990 130,070 -0.12(-2.92%)
Oct 20, 2017 4.680 4.680 4.090 4.110 194,598 -0.52(-11.23%)
Oct 19, 2017 4.780 4.829 4.610 4.630 62,408 -0.19(-3.94%)
Oct 18, 2017 4.750 4.850 4.730 4.820 57,691 +0.08(+1.69%)
Oct 17, 2017 4.650 4.890 4.650 4.740 43,242 +0.04(+0.85%)
Oct 16, 2017 4.820 4.850 4.680 4.700 33,100 -0.04(-0.84%)
Oct 13, 2017 4.830 4.930 4.720 4.740 63,480 +0.05(+1.07%)
Oct 12, 2017 4.610 4.800 4.600 4.690 57,930 +0.03(+0.64%)
Oct 11, 2017 4.700 4.800 4.650 4.660 87,694 +0.01(+0.22%)
Oct 10, 2017 4.820 4.900 4.630 4.650 78,113 -0.07(-1.48%)
Oct 09, 2017 4.610 4.900 4.610 4.720 133,177 +0.07(+1.51%)
Oct 06, 2017 4.760 4.760 4.650 4.650 52,919 -0.22(-4.52%)
Oct 05, 2017 4.890 5.020 4.775 4.870 70,802 +0.06(+1.25%)
Oct 04, 2017 4.880 4.980 4.740 4.810 67,155 -0.07(-1.43%)
Oct 03, 2017 4.860 5.050 4.760 4.880 131,621 -0.01(-0.20%)
Oct 02, 2017 4.950 5.030 4.860 4.890 111,088 -0.14(-2.78%)
Sep 29, 2017 4.900 5.070 4.870 5.030 108,386 +0.16(+3.29%)
Sep 28, 2017 5.100 5.190 4.850 4.870 113,903 -0.19(-3.75%)
Sep 27, 2017 5.150 5.171 4.850 5.060 134,111 -0.11(-2.13%)
Sep 26, 2017 5.200 5.260 5.040 5.170 87,895 +0.04(+0.78%)
Sep 25, 2017 4.870 5.210 4.870 5.130 113,214 +0.32(+6.65%)
Sep 22, 2017 4.780 4.940 4.770 4.810 54,668 +0.07(+1.48%)
Sep 21, 2017 4.710 4.860 4.675 4.740 94,570 -0.02(-0.42%)
Sep 20, 2017 4.415 5.020 4.360 4.760 162,393 +0.41(+9.43%)
Sep 19, 2017 4.390 4.500 4.300 4.350 94,687 -0.04(-0.91%)
Sep 18, 2017 4.230 4.480 4.200 4.390 161,557 +0.12(+2.81%)
Sep 15, 2017 4.270 4.370 4.123 4.270 159,360 +0.05(+1.18%)
Sep 14, 2017 4.320 4.440 4.171 4.220 110,752 -0.02(-0.47%)
Sep 13, 2017 4.050 4.490 4.050 4.240 520,514 +0.26(+6.53%)
Sep 12, 2017 4.130 4.250 3.970 3.980 187,264 -0.24(-5.69%)
Sep 11, 2017 4.160 4.410 4.160 4.220 71,772 +0.06(+1.44%)
Sep 08, 2017 4.350 4.400 4.160 4.160 61,672 -0.25(-5.67%)
Sep 07, 2017 4.310 4.520 4.300 4.410 73,579 +0.07(+1.61%)
Sep 06, 2017 4.440 4.560 4.260 4.340 107,741 -0.07(-1.59%)
Sep 05, 2017 4.530 4.590 4.370 4.410 87,928 -0.11(-2.43%)
Sep 01, 2017 4.640 4.680 4.490 4.520 100,519 -0.07(-1.53%)
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%)
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.