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 (%)
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%)
Mar 01, 2018 2.880 3.000 2.870 2.950 176,273 +0.05(+1.72%)
Feb 28, 2018 3.140 3.200 2.900 2.900 333,991 -0.22(-7.05%)
Feb 27, 2018 3.270 3.390 3.100 3.120 200,376 -0.17(-5.17%)
Feb 26, 2018 3.250 3.400 3.210 3.290 102,212 +0.04(+1.23%)
Feb 23, 2018 3.220 3.280 3.126 3.250 185,307 +0.04(+1.25%)
Feb 22, 2018 3.210 209,804 +0.12(+3.88%)
Feb 21, 2018 3.140 3.220 3.060 3.090 174,140 -0.06(-1.90%)
Feb 20, 2018 3.200 3.300 3.071 3.150 337,910 -0.06(-1.87%)
Feb 16, 2018 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 15, 2018 3.280 3.280 3.000 3.210 337,677 -0.04(-1.23%)
Feb 14, 2018 3.000 3.290 2.980 3.250 315,711 +0.22(+7.26%)
Feb 13, 2018 3.210 3.210 2.950 3.030 212,447 -0.20(-6.19%)
Feb 12, 2018 3.120 3.240 3.030 3.230 338,991 +0.15(+4.87%)
Feb 09, 2018 3.090 3.200 2.800 3.080 820,006 -0.18(-5.52%)
Feb 08, 2018 3.510 3.595 3.250 3.260 351,681 -0.24(-6.86%)
Feb 07, 2018 3.910 3.910 3.500 3.500 369,674 -0.41(-10.49%)
Feb 06, 2018 3.780 4.010 3.760 3.910 387,768 -0.05(-1.18%)
Feb 05, 2018 3.850 4.110 3.850 3.957 251,405 +0.05(+1.20%)
Feb 02, 2018 3.860 4.025 3.650 3.910 427,652 -0.07(-1.76%)
Feb 01, 2018 4.050 4.210 3.909 3.980 361,923 -0.12(-2.93%)
Jan 31, 2018 4.240 4.350 4.100 4.100 408,542 -0.17(-3.98%)
Jan 30, 2018 4.050 4.330 4.050 4.270 608,762 +0.15(+3.64%)
Jan 29, 2018 4.690 4.779 4.120 4.120 1,131,546 -0.68(-14.17%)
Jan 26, 2018 5.110 5.110 4.700 4.800 894,316 -0.39(-7.51%)
Jan 25, 2018 5.470 5.500 5.080 5.190 689,932 -0.31(-5.64%)
Jan 24, 2018 5.640 5.740 5.380 5.500 512,949 -0.14(-2.48%)
Jan 23, 2018 5.610 5.660 5.410 5.640 396,167 +0.03(+0.53%)
Jan 22, 2018 5.590 5.970 5.500 5.610 641,297 -0.01(-0.18%)
Jan 19, 2018 5.500 5.750 5.280 5.620 508,848 +0.02(+0.36%)
Jan 18, 2018 5.750 5.800 5.500 5.600 475,196 -0.12(-2.10%)
Jan 17, 2018 5.510 5.750 5.500 5.720 456,749 +0.17(+3.06%)
Jan 16, 2018 5.550 5.750 5.400 5.550 733,053 -0.03(-0.54%)
Jan 12, 2018 5.580 5.580 5.580 0 +0.23(+4.30%)
Jan 11, 2018 5.390 5.630 5.240 5.350 911,546 +0.02(+0.38%)
Jan 10, 2018 5.224 5.330 399,510 +0.01(+0.19%)
Jan 09, 2018 5.560 5.600 5.310 5.320 425,497 -0.17(-3.10%)
Jan 08, 2018 5.450 5.630 5.170 5.490 575,642 +0.05(+0.92%)
Jan 05, 2018 5.470 5.700 5.310 5.440 655,125 +0.02(+0.37%)
Jan 04, 2018 5.120 5.500 5.100 5.420 794,136 +0.27(+5.24%)
Jan 03, 2018 5.230 5.440 5.100 5.150 780,791 -0.09(-1.72%)
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.