U.S. Markets close in 8 mins.

Contango Oil & Gas Company (MCF)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.06-0.06 (-0.84%)
As of 3:50PM EDT. Market open.
People also watch
CRZOCRKCWEIGPORCPE
DateOpenHighLowCloseAdj Close*Volume
May 23, 20177.107.207.017.067.0646,922
May 22, 20177.137.377.107.127.12133,200
May 19, 20176.987.436.987.137.13193,700
May 18, 20177.217.436.946.956.95122,700
May 17, 20177.207.207.087.147.14113,100
May 16, 20177.267.437.197.207.2079,800
May 15, 20177.457.487.177.277.27133,800
May 12, 20177.427.577.157.237.2373,700
May 11, 20177.857.857.167.407.40134,200
May 10, 20178.198.197.717.767.76103,800
May 09, 20177.527.577.217.547.5482,400
May 08, 20177.367.627.347.467.4665,300
May 05, 20177.137.467.137.357.3587,700
May 04, 20177.357.356.887.207.20187,100
May 03, 20177.167.407.097.347.3497,100
May 02, 20177.197.357.097.207.20118,500
May 01, 20177.067.287.067.177.1769,500
Apr 28, 20177.577.667.157.167.16128,900
Apr 27, 20177.787.787.427.497.4965,500
Apr 26, 20177.838.107.677.887.88147,500
Apr 25, 20177.257.857.257.817.8197,000
Apr 24, 20177.467.467.267.297.29173,100
Apr 21, 20177.257.497.257.337.33201,100
Apr 20, 20177.477.677.277.407.40128,600
Apr 19, 20177.687.697.457.507.50117,500
Apr 18, 20177.497.687.407.597.5978,900
Apr 17, 20177.437.587.437.537.5373,400
Apr 13, 20177.477.587.407.427.42129,300
Apr 12, 20177.507.627.407.497.4977,900
Apr 11, 20177.387.617.317.527.52147,600
Apr 10, 20177.437.677.317.407.40165,900
Apr 07, 20177.497.537.267.367.3686,500
Apr 06, 20177.497.547.347.467.4685,600
Apr 05, 20177.347.557.197.357.35158,500
Apr 04, 20177.297.477.167.257.25105,200
Apr 03, 20177.317.397.187.297.2991,600
Mar 31, 20177.127.427.127.327.32112,300
Mar 30, 20177.707.747.147.257.25166,800
Mar 29, 20177.327.737.227.717.71213,100
Mar 28, 20176.977.396.897.337.33149,600
Mar 27, 20176.817.116.666.956.95271,400
Mar 24, 20176.756.956.676.926.92175,700
Mar 23, 20176.817.096.696.746.74168,800
Mar 22, 20176.826.926.706.856.85121,000
Mar 21, 20177.017.016.576.886.88231,300
Mar 20, 20176.006.955.866.916.91518,900
Mar 17, 20176.006.095.625.925.92575,400
Mar 16, 20176.506.706.006.106.10194,400
Mar 15, 20175.986.615.856.456.45397,600
Mar 14, 20176.156.195.665.955.95199,300
Mar 13, 20176.276.316.106.186.18219,900
Mar 10, 20176.526.826.176.226.22121,900
Mar 09, 20176.646.666.306.476.47224,400
Mar 08, 20177.447.806.646.676.67195,800
Mar 07, 20177.617.617.357.367.36192,700
Mar 06, 20177.798.137.607.607.6071,900
Mar 03, 20177.777.927.717.757.7590,200
Mar 02, 20177.867.917.677.687.68128,400
Mar 01, 20177.697.847.477.797.79151,300
Feb 28, 20177.887.907.377.427.42342,500
Feb 27, 20178.268.267.887.897.89139,100
Feb 24, 20178.158.197.958.128.12133,400
Feb 23, 20178.418.418.098.148.14142,900
Feb 22, 20178.408.538.108.208.20122,600
Feb 21, 20179.109.118.368.408.40182,600
Feb 17, 20179.099.608.738.848.84305,500
Feb 16, 20178.368.408.088.368.36107,000
Feb 15, 20178.368.408.088.278.27107,100
Feb 14, 20178.448.448.168.358.35114,300
Feb 13, 20178.488.498.138.408.4085,800
Feb 10, 20178.248.718.208.478.47115,800
Feb 09, 20178.008.137.898.108.10101,300
Feb 08, 20177.848.057.667.957.9579,000
Feb 07, 20177.738.097.697.947.94184,000
Feb 06, 20177.918.007.757.787.7898,700
Feb 03, 20177.877.977.787.967.96148,700
Feb 02, 20177.927.967.707.817.81110,900
Feb 01, 20178.138.197.777.847.84132,500
Jan 31, 20178.168.298.018.108.1098,500
Jan 30, 20179.009.008.158.238.2398,500
Jan 27, 20179.149.448.769.109.10124,500
Jan 26, 20178.9510.158.909.219.21471,500
Jan 25, 20177.848.897.818.798.79229,700
Jan 24, 20177.907.927.757.817.8190,400
Jan 23, 20178.098.097.787.847.84110,500
Jan 20, 20178.368.648.058.138.1360,800
Jan 19, 20178.168.367.838.258.2586,300
Jan 18, 20177.978.197.808.138.1379,200
Jan 17, 20178.438.497.918.028.02102,100
Jan 13, 20178.428.488.358.388.3843,400
Jan 12, 20178.798.858.278.418.4184,100
Jan 11, 20179.009.008.598.738.73110,200
Jan 10, 20178.799.148.799.029.02183,800
Jan 09, 20179.349.468.738.778.7779,400
Jan 06, 20179.789.789.239.489.4850,800
Jan 05, 20179.799.909.589.729.7259,600
Jan 04, 20179.349.909.349.789.7869,000
Jan 03, 20179.549.679.239.399.3981,700
Dec 30, 20169.389.399.119.349.3454,000
Dec 29, 20169.179.419.149.339.3349,500
*Close price adjusted for dividends and splits.
Loading more data...