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 (%)
Jun 28, 2019 1.720 1.810 1.695 1.740 116,800 +0.04(+2.35%)
Jun 27, 2019 1.750 1.750 1.700 1.700 34,271 -0.07(-3.95%)
Jun 26, 2019 1.800 1.850 1.770 1.770 77,477 +0.00(+0.00%)
Jun 25, 2019 1.900 1.900 1.770 1.770 59,927 -0.12(-6.35%)
Jun 24, 2019 1.940 1.950 1.890 1.890 74,320 -0.06(-3.08%)
Jun 21, 2019 1.920 2.020 1.920 1.950 350,100 +0.03(+1.56%)
Jun 20, 2019 1.890 2.090 1.850 1.920 137,927 +0.06(+3.23%)
Jun 19, 2019 1.690 1.900 1.690 1.860 326,869 +0.17(+10.06%)
Jun 18, 2019 1.880 1.890 1.680 1.690 86,878 -0.20(-10.58%)
Jun 17, 2019 1.800 1.930 1.740 1.890 44,125 +0.08(+4.42%)
Jun 14, 2019 1.730 1.830 1.640 1.810 127,700 +0.09(+5.23%)
Jun 13, 2019 1.740 1.810 1.680 1.720 100,479 -0.01(-0.58%)
Jun 12, 2019 1.710 1.770 1.655 1.730 89,886 +0.02(+1.17%)
Jun 11, 2019 1.950 1.950 1.690 1.710 201,882 -0.21(-10.94%)
Jun 10, 2019 1.970 1.990 1.910 1.920 52,438 -0.05(-2.54%)
Jun 07, 2019 2.050 2.050 1.970 1.970 64,500 -0.09(-4.37%)
Jun 06, 2019 2.050 2.080 2.030 2.060 55,740 +0.03(+1.48%)
Jun 05, 2019 2.100 2.100 2.000 2.030 80,719 -0.05(-2.40%)
Jun 04, 2019 2.130 2.150 2.010 2.080 151,187 -0.04(-1.89%)
Jun 03, 2019 2.150 2.280 2.110 2.120 89,946 -0.02(-0.93%)
May 31, 2019 2.170 2.190 2.130 2.140 51,300 -0.07(-3.17%)
May 30, 2019 2.240 2.300 2.200 2.210 97,411 -0.05(-2.21%)
May 29, 2019 2.400 2.410 2.240 2.260 100,552 -0.17(-7.00%)
May 28, 2019 2.430 2.440 2.350 2.430 26,596 -0.02(-0.82%)
May 24, 2019 2.470 2.610 2.360 2.450 85,200 -0.11(-4.30%)
May 23, 2019 2.460 2.640 2.400 2.560 93,056 +0.06(+2.40%)
May 22, 2019 2.670 2.737 2.430 2.500 155,903 -0.20(-7.41%)
May 21, 2019 2.670 2.870 2.640 2.700 150,667 +0.03(+1.12%)
May 20, 2019 2.540 2.690 2.500 2.670 134,952 +0.06(+2.30%)
May 17, 2019 2.600 2.675 2.530 2.610 181,200 +0.01(+0.38%)
May 16, 2019 2.670 2.750 2.540 2.600 252,404 -0.06(-2.26%)
May 15, 2019 2.730 2.790 2.590 2.660 157,569 -0.09(-3.27%)
May 14, 2019 2.980 2.980 2.710 2.750 135,007 -0.22(-7.41%)
May 13, 2019 3.040 3.070 2.930 2.970 90,963 -0.07(-2.30%)
May 10, 2019 3.120 3.120 3.030 3.040 32,500 -0.04(-1.30%)
May 09, 2019 3.160 3.280 3.010 3.080 44,095 -0.16(-4.94%)
May 08, 2019 3.110 3.250 3.106 3.240 115,817 -0.03(-0.92%)
May 07, 2019 3.270 3.300 3.130 3.270 75,040 +0.00(+0.00%)
May 06, 2019 3.050 3.400 3.050 3.270 62,529 +0.12(+3.81%)
May 03, 2019 2.990 3.190 2.980 3.150 42,300 +0.14(+4.65%)
May 02, 2019 2.930 3.060 2.825 3.010 86,185 +0.07(+2.38%)
May 01, 2019 3.000 3.010 2.940 2.940 55,758 -0.08(-2.65%)
Apr 30, 2019 3.130 3.130 3.000 3.020 46,604 -0.07(-2.27%)
Apr 29, 2019 3.020 3.130 2.960 3.090 37,948 -0.03(-0.96%)
Apr 26, 2019 3.060 3.120 2.970 3.120 72,200 +0.05(+1.63%)
Apr 25, 2019 3.120 3.130 3.060 3.070 36,476 -0.02(-0.65%)
Apr 24, 2019 3.170 3.170 3.090 3.090 35,979 -0.02(-0.64%)
Apr 23, 2019 3.110 3.240 3.100 3.110 126,537 -0.02(-0.64%)
Apr 22, 2019 3.150 3.250 3.100 3.130 87,144 +0.01(+0.32%)
Apr 18, 2019 3.160 3.240 3.100 3.120 85,900 -0.05(-1.58%)
Apr 17, 2019 3.180 3.260 3.150 3.170 42,055 -0.01(-0.31%)
Apr 16, 2019 3.260 3.260 3.170 3.180 40,975 -0.07(-2.15%)
Apr 15, 2019 3.200 3.290 3.140 3.250 32,322 +0.03(+0.93%)
Apr 12, 2019 3.350 3.410 3.210 3.220 50,800 -0.03(-0.92%)
Apr 11, 2019 3.290 3.290 3.150 3.250 62,055 -0.05(-1.52%)
Apr 10, 2019 3.210 3.350 3.204 3.300 45,867 +0.09(+2.80%)
Apr 09, 2019 3.280 3.370 3.150 3.210 162,252 -0.09(-2.73%)
Apr 08, 2019 3.360 3.370 3.230 3.300 78,175 -0.03(-0.90%)
Apr 05, 2019 3.330 3.360 3.230 3.330 35,400 +0.04(+1.22%)
Apr 04, 2019 3.350 3.360 3.250 3.290 41,184 -0.05(-1.50%)
Apr 03, 2019 3.210 3.390 3.210 3.340 117,497 +0.13(+4.05%)
Apr 02, 2019 3.250 3.440 3.150 3.210 213,704 +0.02(+0.63%)
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.