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 (%)
May 31, 2017 6.270 6.390 6.040 6.160 238,173 -0.23(-3.60%)
May 30, 2017 6.420 6.450 6.270 6.390 123,693 -0.11(-1.69%)
May 26, 2017 6.650 6.650 6.320 6.500 134,596 -0.13(-1.96%)
May 25, 2017 6.890 7.161 6.540 6.630 122,584 -0.24(-3.49%)
May 24, 2017 7.070 7.150 6.780 6.870 100,104 -0.18(-2.55%)
May 23, 2017 7.100 7.200 7.010 7.050 66,525 -0.07(-0.98%)
May 22, 2017 7.130 7.370 7.100 7.120 133,150 -0.01(-0.14%)
May 19, 2017 6.980 7.430 6.980 7.130 193,709 +0.18(+2.59%)
May 18, 2017 7.210 7.430 6.940 6.950 122,708 -0.19(-2.66%)
May 17, 2017 7.200 7.200 7.078 7.140 113,076 -0.06(-0.83%)
May 16, 2017 7.260 7.430 7.190 7.200 80,437 -0.07(-0.96%)
May 15, 2017 7.450 7.480 7.170 7.270 133,813 +0.04(+0.55%)
May 12, 2017 7.420 7.565 7.150 7.230 73,650 -0.17(-2.30%)
May 11, 2017 7.850 7.850 7.160 7.400 134,976 -0.36(-4.64%)
May 10, 2017 8.190 8.190 7.710 7.760 103,772 +0.22(+2.92%)
May 09, 2017 7.520 7.570 7.210 7.540 83,183 +0.08(+1.07%)
May 08, 2017 7.360 7.615 7.340 7.460 65,795 +0.11(+1.50%)
May 05, 2017 7.130 7.460 7.130 7.350 87,687 +0.15(+2.08%)
May 04, 2017 7.350 7.350 6.880 7.200 187,206 -0.14(-1.91%)
May 03, 2017 7.160 7.400 7.090 7.340 97,070 +0.14(+1.94%)
May 02, 2017 7.190 7.345 7.090 7.200 118,455 +0.03(+0.42%)
May 01, 2017 7.060 7.280 7.060 7.170 70,221 +0.01(+0.14%)
Apr 28, 2017 7.570 7.655 7.150 7.160 128,942 -0.33(-4.41%)
Apr 27, 2017 7.780 7.780 7.420 7.490 66,137 -0.39(-4.95%)
Apr 26, 2017 7.830 8.100 7.666 7.880 147,519 +0.07(+0.90%)
Apr 25, 2017 7.250 7.850 7.250 7.810 96,971 +0.52(+7.13%)
Apr 24, 2017 7.460 7.460 7.260 7.290 173,118 -0.04(-0.55%)
Apr 21, 2017 7.250 7.490 7.250 7.330 201,110 -0.07(-0.95%)
Apr 20, 2017 7.470 7.670 7.270 7.400 128,638 -0.10(-1.33%)
Apr 19, 2017 7.680 7.690 7.450 7.500 117,755 -0.09(-1.19%)
Apr 18, 2017 7.490 7.680 7.400 7.590 78,923 +0.06(+0.80%)
Apr 17, 2017 7.430 7.580 7.430 7.530 74,137 +0.11(+1.48%)
Apr 13, 2017 7.470 7.576 7.400 7.420 129,339 -0.07(-0.93%)
Apr 12, 2017 7.500 7.620 7.400 7.490 77,882 -0.03(-0.40%)
Apr 11, 2017 7.380 7.610 7.310 7.520 147,736 +0.12(+1.62%)
Apr 10, 2017 7.430 7.670 7.305 7.400 166,548 +0.04(+0.54%)
Apr 07, 2017 7.490 7.525 7.260 7.360 86,484 -0.10(-1.34%)
Apr 06, 2017 7.490 7.540 7.340 7.460 85,577 +0.11(+1.50%)
Apr 05, 2017 7.340 7.550 7.185 7.350 159,144 +0.10(+1.38%)
Apr 04, 2017 7.290 7.470 7.160 7.250 105,938 -0.04(-0.55%)
Apr 03, 2017 7.310 7.390 7.180 7.290 92,383 -0.03(-0.41%)
Mar 31, 2017 7.120 7.420 7.120 7.320 112,301 +0.07(+0.97%)
Mar 30, 2017 7.700 7.740 7.140 7.250 166,752 -0.46(-5.97%)
Mar 29, 2017 7.320 7.730 7.220 7.710 213,145 +0.38(+5.18%)
Mar 28, 2017 6.970 7.390 6.890 7.330 149,605 +0.38(+5.47%)
Mar 27, 2017 6.810 7.105 6.665 6.950 271,625 +0.03(+0.43%)
Mar 24, 2017 6.750 6.950 6.670 6.920 175,740 +0.18(+2.67%)
Mar 23, 2017 6.810 7.090 6.690 6.740 168,795 -0.11(-1.61%)
Mar 22, 2017 6.820 6.920 6.700 6.850 121,036 -0.03(-0.44%)
Mar 21, 2017 7.010 7.010 6.570 6.880 231,293 -0.03(-0.43%)
Mar 20, 2017 6.000 6.950 5.860 6.910 518,889 +0.99(+16.72%)
Mar 17, 2017 6.000 6.085 5.620 5.920 575,850 -0.18(-2.95%)
Mar 16, 2017 6.500 6.700 5.996 6.100 194,356 -0.35(-5.43%)
Mar 15, 2017 5.980 6.610 5.850 6.450 397,622 +0.50(+8.40%)
Mar 14, 2017 6.150 6.190 5.660 5.950 199,257 -0.23(-3.72%)
Mar 13, 2017 6.270 6.310 6.100 6.180 220,402 -0.04(-0.64%)
Mar 10, 2017 6.520 6.800 6.170 6.220 121,860 -0.25(-3.86%)
Mar 09, 2017 6.640 6.655 6.300 6.470 224,752 -0.20(-3.00%)
Mar 08, 2017 7.440 7.798 6.640 6.670 196,094 -0.69(-9.38%)
Mar 07, 2017 7.610 7.610 7.350 7.360 193,141 -0.24(-3.16%)
Mar 06, 2017 7.790 8.127 7.600 7.600 71,851 -0.15(-1.94%)
Mar 03, 2017 7.770 7.920 7.710 7.750 90,882 +0.07(+0.91%)
Mar 02, 2017 7.860 7.907 7.670 7.680 128,361 -0.11(-1.41%)
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.