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 (%)
Dec 31, 2018 3.220 3.340 3.010 3.250 220,500 +0.09(+2.85%)
Dec 28, 2018 3.390 3.450 3.120 3.160 325,700 -0.19(-5.67%)
Dec 27, 2018 3.270 3.405 3.070 3.350 306,332 +0.00(+0.00%)
Dec 26, 2018 2.940 3.450 2.880 3.350 241,429 +0.46(+15.92%)
Dec 24, 2018 2.990 3.040 2.750 2.890 271,400 -0.18(-5.86%)
Dec 21, 2018 2.770 3.090 2.720 3.070 434,300 +0.27(+9.64%)
Dec 20, 2018 3.000 3.100 2.770 2.800 426,178 -0.24(-7.89%)
Dec 19, 2018 3.150 3.290 3.030 3.040 170,921 -0.05(-1.62%)
Dec 18, 2018 3.040 3.250 3.000 3.090 310,101 +0.05(+1.64%)
Dec 17, 2018 3.270 3.274 3.010 3.040 285,931 -0.27(-8.16%)
Dec 14, 2018 3.350 3.430 3.220 3.310 219,600 -0.10(-2.93%)
Dec 13, 2018 3.540 3.610 3.340 3.410 268,056 -0.13(-3.67%)
Dec 12, 2018 3.640 3.730 3.520 3.540 156,137 -0.06(-1.67%)
Dec 11, 2018 3.790 3.850 3.550 3.600 178,039 -0.16(-4.26%)
Dec 10, 2018 3.850 3.850 3.550 3.760 332,115 -0.03(-0.79%)
Dec 07, 2018 3.990 4.070 3.770 3.790 356,400 -0.13(-3.32%)
Dec 06, 2018 4.050 4.130 3.770 3.920 380,208 -0.13(-3.21%)
Dec 04, 2018 4.530 4.530 4.050 4.050 311,600 -0.26(-6.03%)
Dec 03, 2018 4.210 4.310 4.140 4.310 228,859 +0.26(+6.42%)
Nov 30, 2018 4.230 4.230 3.955 4.050 271,900 -0.19(-4.48%)
Nov 29, 2018 4.030 4.300 3.960 4.240 477,611 +0.31(+7.89%)
Nov 28, 2018 3.730 4.035 3.710 3.930 265,307 +0.22(+5.93%)
Nov 27, 2018 3.920 3.930 3.580 3.710 519,743 -0.24(-6.08%)
Nov 26, 2018 3.450 4.000 3.450 3.950 541,643 +0.32(+8.82%)
Nov 23, 2018 3.560 3.700 3.470 3.630 149,000 -0.11(-2.94%)
Nov 21, 2018 3.740 3.740 3.740 0 +0.06(+1.63%)
Nov 20, 2018 4.000 4.000 3.640 3.680 643,163 -0.25(-6.36%)
Nov 19, 2018 3.870 4.050 3.750 3.930 679,129 +0.06(+1.55%)
Nov 16, 2018 3.890 4.100 3.750 3.870 1,495,600 -0.61(-13.62%)
Nov 15, 2018 4.560 4.710 4.480 4.480 175,765 -0.20(-4.27%)
Nov 14, 2018 4.560 4.790 4.480 4.680 312,160 +0.13(+2.86%)
Nov 13, 2018 4.800 4.930 4.510 4.550 417,843 -0.26(-5.41%)
Nov 12, 2018 5.150 5.150 4.730 4.810 284,859 -0.40(-7.68%)
Nov 09, 2018 4.740 5.220 4.700 5.210 334,600 +0.30(+6.11%)
Nov 08, 2018 4.560 4.970 4.500 4.910 155,686 +0.06(+1.24%)
Nov 07, 2018 4.850 5.065 4.730 4.850 113,299 +0.05(+1.04%)
Nov 06, 2018 4.620 4.868 4.540 4.800 130,097 +0.18(+3.90%)
Nov 05, 2018 4.680 4.930 4.460 4.620 205,462 +0.01(+0.22%)
Nov 02, 2018 5.000 5.010 4.490 4.610 325,900 -0.35(-7.06%)
Nov 01, 2018 5.120 5.210 4.880 4.960 64,773 -0.09(-1.78%)
Oct 31, 2018 4.980 5.300 4.980 5.050 95,411 +0.10(+2.02%)
Oct 30, 2018 5.010 5.059 4.830 4.950 141,561 -0.07(-1.39%)
Oct 29, 2018 5.050 5.140 4.920 5.020 340,458 -0.09(-1.76%)
Oct 26, 2018 4.990 5.210 4.920 5.110 153,600 +0.11(+2.20%)
Oct 25, 2018 5.020 5.150 4.920 5.000 136,920 +0.00(+0.00%)
Oct 24, 2018 5.300 5.350 4.970 5.000 324,435 -0.31(-5.84%)
Oct 23, 2018 5.290 5.490 5.060 5.310 399,312 +0.00(+0.00%)
Oct 22, 2018 5.800 5.851 5.260 5.310 319,636 -0.44(-7.65%)
Oct 19, 2018 5.800 5.890 5.690 5.750 163,900 +0.03(+0.52%)
Oct 18, 2018 5.920 6.080 5.660 5.720 322,573 -0.20(-3.38%)
Oct 17, 2018 6.200 6.320 5.910 5.920 494,178 -0.38(-6.03%)
Oct 16, 2018 6.300 6.550 6.240 6.300 131,278 +0.00(+0.00%)
Oct 15, 2018 6.080 6.400 5.890 6.300 232,957 +0.22(+3.62%)
Oct 12, 2018 6.430 6.430 6.000 6.080 215,100 -0.17(-2.72%)
Oct 11, 2018 6.450 6.610 6.250 6.250 372,726 -0.30(-4.58%)
Oct 10, 2018 7.300 7.300 6.510 6.550 741,605 -0.75(-10.27%)
Oct 09, 2018 6.670 7.317 6.670 7.300 423,677 +0.61(+9.12%)
Oct 08, 2018 6.840 6.950 6.550 6.690 136,367 -0.17(-2.48%)
Oct 05, 2018 6.630 6.910 6.360 6.860 393,600 +0.26(+3.94%)
Oct 04, 2018 6.360 6.800 6.330 6.600 415,686 +0.24(+3.77%)
Oct 03, 2018 6.290 6.410 6.250 6.360 234,889 +0.11(+1.76%)
Oct 02, 2018 6.260 6.410 6.180 6.250 222,706 -0.09(-1.42%)
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.