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 29, 2020 2.610 2.870 2.500 2.750 917,800 +0.12(+4.56%)
May 28, 2020 2.640 2.740 2.560 2.630 203,686 +0.03(+1.15%)
May 27, 2020 2.650 2.720 2.455 2.600 521,246 -0.03(-1.14%)
May 26, 2020 2.770 2.780 2.610 2.630 826,233 -0.08(-2.95%)
May 22, 2020 2.590 2.780 2.450 2.710 204,500 +0.14(+5.45%)
May 21, 2020 2.790 2.790 2.560 2.570 288,496 -0.19(-6.88%)
May 20, 2020 2.860 2.970 2.660 2.760 454,316 -0.07(-2.47%)
May 19, 2020 2.870 2.920 2.720 2.830 417,311 +0.01(+0.35%)
May 18, 2020 2.630 2.820 2.620 2.820 725,129 +0.33(+13.25%)
May 15, 2020 2.410 2.570 2.400 2.490 352,500 -0.01(-0.40%)
May 14, 2020 2.470 2.640 2.250 2.500 569,738 +0.00(+0.00%)
May 13, 2020 2.700 2.710 2.330 2.500 671,103 -0.08(-3.10%)
May 12, 2020 2.740 2.740 2.540 2.580 279,916 -0.12(-4.44%)
May 11, 2020 2.470 2.810 2.400 2.700 957,684 +0.31(+12.97%)
May 08, 2020 2.460 2.590 2.220 2.390 285,800 +0.01(+0.42%)
May 07, 2020 2.220 2.410 2.201 2.380 184,427 +0.20(+9.17%)
May 06, 2020 2.230 2.280 2.080 2.180 306,689 -0.16(-6.84%)
May 05, 2020 2.430 2.850 2.260 2.340 968,101 -0.04(-1.68%)
May 04, 2020 1.950 2.880 1.920 2.380 3,230,842 +0.47(+24.61%)
May 01, 2020 2.060 2.060 1.825 1.910 160,700 -0.13(-6.37%)
Apr 30, 2020 2.110 2.160 1.790 2.040 207,408 +0.07(+3.55%)
Apr 29, 2020 1.700 1.980 1.700 1.970 754,083 +0.31(+18.67%)
Apr 28, 2020 1.750 1.750 1.620 1.660 150,945 -0.05(-2.92%)
Apr 27, 2020 1.820 1.820 1.660 1.710 164,461 -0.04(-2.29%)
Apr 24, 2020 2.080 2.080 1.660 1.750 242,400 -0.18(-9.33%)
Apr 23, 2020 1.800 2.050 1.790 1.930 422,734 +0.17(+9.66%)
Apr 22, 2020 1.690 1.790 1.560 1.760 200,617 +0.19(+12.10%)
Apr 21, 2020 1.500 1.575 1.400 1.570 182,311 +0.00(+0.00%)
Apr 20, 2020 1.500 1.590 1.410 1.570 235,803 -0.01(-0.63%)
Apr 17, 2020 1.450 1.600 1.450 1.580 197,300 +0.11(+7.48%)
Apr 16, 2020 1.650 1.660 1.400 1.470 241,278 -0.15(-9.26%)
Apr 15, 2020 1.530 1.680 1.360 1.620 258,669 +0.06(+3.85%)
Apr 14, 2020 1.390 1.610 1.380 1.560 176,094 +0.12(+8.33%)
Apr 13, 2020 1.510 1.520 1.370 1.440 238,223 -0.08(-5.26%)
Apr 09, 2020 1.410 1.550 1.360 1.520 422,200 +0.12(+8.57%)
Apr 08, 2020 1.270 1.460 1.260 1.400 237,513 +0.13(+10.24%)
Apr 07, 2020 1.520 1.520 1.220 1.270 388,971 -0.16(-11.19%)
Apr 06, 2020 1.530 1.530 1.360 1.430 315,952 -0.02(-1.38%)
Apr 03, 2020 1.500 1.650 1.350 1.450 339,100 +0.00(+0.00%)
Apr 02, 2020 1.610 1.750 1.430 1.450 628,738 +0.05(+3.57%)
Apr 01, 2020 1.490 1.520 1.350 1.400 246,468 -0.10(-6.67%)
Mar 31, 2020 1.310 1.600 1.300 1.500 380,726 +0.20(+15.38%)
Mar 30, 2020 1.250 1.390 1.250 1.300 449,710 +0.03(+2.36%)
Mar 27, 2020 1.450 1.450 1.185 1.270 318,900 -0.17(-11.81%)
Mar 26, 2020 1.410 1.570 1.400 1.440 240,495 +0.03(+2.13%)
Mar 25, 2020 1.420 1.550 1.320 1.410 250,089 +0.10(+7.63%)
Mar 24, 2020 1.320 1.550 1.307 1.310 316,926 +0.03(+2.34%)
Mar 23, 2020 1.370 1.375 1.230 1.280 336,750 -0.13(-9.22%)
Mar 20, 2020 1.410 1.630 1.360 1.410 468,300 +0.05(+3.68%)
Mar 19, 2020 0.9300 1.490 0.8900 1.360 577,878 +0.41(+43.16%)
Mar 18, 2020 1.110 1.110 0.8400 0.9500 938,960 -0.13(-12.04%)
Mar 17, 2020 1.300 1.320 1.020 1.080 637,803 -0.23(-17.56%)
Mar 16, 2020 1.310 1.400 1.000 1.310 790,787 -0.27(-17.09%)
Mar 13, 2020 1.540 1.680 1.360 1.580 725,400 +0.13(+8.97%)
Mar 12, 2020 1.290 1.630 1.290 1.450 438,482 -0.19(-11.59%)
Mar 11, 2020 2.020 2.020 1.440 1.640 1,208,345 -0.35(-17.59%)
Mar 10, 2020 2.210 2.320 1.980 1.990 733,635 -0.06(-2.93%)
Mar 09, 2020 2.380 2.450 1.960 2.050 934,591 -1.00(-32.79%)
Mar 06, 2020 3.200 3.280 2.970 3.050 716,800 -0.25(-7.58%)
Mar 05, 2020 3.320 3.520 3.270 3.300 456,951 -0.23(-6.52%)
Mar 04, 2020 3.580 3.580 3.330 3.530 275,524 +0.20(+6.01%)
Mar 03, 2020 3.500 3.670 3.230 3.330 418,235 -0.16(-4.58%)
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.