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, 2018 4.560 4.770 4.500 4.500 271,170 -0.08(-1.75%)
May 30, 2018 4.300 4.650 4.265 4.580 317,168 +0.30(+7.01%)
May 29, 2018 4.190 4.390 4.190 4.280 163,394 +0.02(+0.47%)
May 25, 2018 4.260 4.260 4.260 0 -0.36(-7.79%)
May 24, 2018 4.530 4.670 4.420 4.620 269,508 -0.03(-0.65%)
May 23, 2018 4.720 4.850 4.600 4.650 238,661 -0.07(-1.48%)
May 22, 2018 4.820 5.189 4.650 4.720 490,103 -0.01(-0.21%)
May 21, 2018 4.550 4.930 4.520 4.730 485,497 +0.28(+6.29%)
May 18, 2018 4.520 4.650 4.360 4.450 364,786 -0.05(-1.11%)
May 17, 2018 4.450 4.600 4.380 4.500 481,258 +0.16(+3.69%)
May 16, 2018 4.250 4.429 4.170 4.340 355,537 +0.06(+1.40%)
May 15, 2018 4.450 4.450 4.160 4.280 391,283 +0.01(+0.23%)
May 14, 2018 3.820 4.400 3.810 4.270 913,720 +0.52(+13.87%)
May 11, 2018 3.710 3.790 3.671 3.750 131,313 +0.06(+1.63%)
May 10, 2018 3.750 3.780 3.600 3.690 221,947 +0.00(+0.00%)
May 09, 2018 3.590 3.760 3.590 3.690 201,563 +0.14(+3.94%)
May 08, 2018 3.710 3.762 3.310 3.550 424,956 -0.14(-3.79%)
May 07, 2018 3.670 3.990 3.660 3.690 161,682 +0.04(+1.10%)
May 04, 2018 3.860 3.860 3.460 3.650 231,972 -0.24(-6.17%)
May 03, 2018 3.870 3.890 3.660 3.890 194,936 +0.02(+0.52%)
May 02, 2018 3.720 3.990 3.710 3.870 160,633 +0.10(+2.65%)
May 01, 2018 3.710 3.780 3.530 3.770 121,241 +0.04(+1.07%)
Apr 30, 2018 3.820 3.870 3.725 3.730 121,155 -0.12(-3.12%)
Apr 27, 2018 3.950 3.950 3.750 3.850 158,832 -0.07(-1.79%)
Apr 26, 2018 3.800 3.950 3.770 3.920 137,056 +0.13(+3.43%)
Apr 25, 2018 3.890 3.890 3.770 3.790 101,380 -0.05(-1.30%)
Apr 24, 2018 3.700 3.950 3.670 3.840 319,287 +0.15(+4.07%)
Apr 23, 2018 3.690 3.690 3.510 3.690 185,968 +0.02(+0.54%)
Apr 20, 2018 3.530 3.730 3.300 3.670 591,498 +0.17(+4.86%)
Apr 19, 2018 3.650 3.660 3.420 3.500 163,703 -0.10(-2.78%)
Apr 18, 2018 3.400 3.640 3.400 3.600 297,987 +0.25(+7.46%)
Apr 17, 2018 3.430 3.499 3.350 3.350 123,002 -0.08(-2.33%)
Apr 16, 2018 3.430 3.520 3.340 3.430 139,666 +0.01(+0.29%)
Apr 13, 2018 3.440 3.579 3.400 3.420 219,742 +0.02(+0.59%)
Apr 12, 2018 3.380 3.470 3.280 3.400 137,891 +0.03(+0.89%)
Apr 11, 2018 3.300 3.410 3.160 3.370 258,257 +0.10(+3.06%)
Apr 10, 2018 3.370 3.400 3.260 3.270 262,748 -0.02(-0.61%)
Apr 09, 2018 3.350 3.430 3.220 3.290 168,154 -0.01(-0.30%)
Apr 06, 2018 3.430 3.520 3.220 3.300 228,900 -0.18(-5.17%)
Apr 05, 2018 3.220 3.480 3.190 3.480 281,183 +0.26(+8.07%)
Apr 04, 2018 3.100 3.260 3.000 3.220 145,089 +0.04(+1.26%)
Apr 03, 2018 3.460 3.460 3.160 3.180 252,029 -0.28(-8.09%)
Apr 02, 2018 3.550 3.670 3.360 3.460 485,772 -0.09(-2.54%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.08(+2.31%)
Mar 28, 2018 3.510 3.570 3.430 3.470 290,790 -0.04(-1.14%)
Mar 27, 2018 3.630 3.660 3.470 3.510 383,617 -0.09(-2.50%)
Mar 26, 2018 3.590 3.644 3.411 3.600 412,115 +0.06(+1.69%)
Mar 23, 2018 3.650 3.700 3.530 3.540 221,077 -0.07(-1.94%)
Mar 22, 2018 3.660 3.683 3.555 3.610 220,496 -0.07(-1.90%)
Mar 21, 2018 3.540 3.750 3.540 3.680 189,906 +0.16(+4.55%)
Mar 20, 2018 3.600 3.650 3.500 3.520 141,746 -0.05(-1.40%)
Mar 19, 2018 3.750 3.788 3.500 3.570 195,091 -0.20(-5.31%)
Mar 16, 2018 3.590 3.790 3.500 3.770 348,890 +0.18(+5.01%)
Mar 15, 2018 3.650 3.730 3.550 3.590 132,019 -0.04(-1.10%)
Mar 14, 2018 3.650 3.750 3.535 3.630 155,931 +0.03(+0.83%)
Mar 13, 2018 3.440 3.710 3.432 3.600 271,819 +0.18(+5.26%)
Mar 12, 2018 3.410 3.490 3.380 3.420 482,314 +0.00(+0.00%)
Mar 09, 2018 3.490 3.550 3.311 3.420 762,738 -0.04(-1.16%)
Mar 08, 2018 3.440 3.490 3.350 3.460 316,584 +0.05(+1.47%)
Mar 07, 2018 3.320 3.410 282,903 -0.04(-1.16%)
Mar 06, 2018 3.420 3.528 3.330 3.450 411,487 +0.02(+0.58%)
Mar 05, 2018 3.250 3.489 3.250 3.430 277,294 +0.16(+4.89%)
Mar 02, 2018 2.960 3.270 2.900 3.270 441,616 +0.32(+10.85%)
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.