MCF

Contango Oil and Gas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Contango Oil and Gas Co MCF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.33% 3.72 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.77 3.59 3.79 3.66 3.77
more quote information »

MCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.154.1553.553.75556,844-0.43-10.36%
1 Month4.724.88973.554.23924,475-1.00-21.19%
3 Months2.845.562.354.111,324,1200.8830.99%
6 Months1.585.561.193.021,215,8162.14135.44%
1 Year1.415.561.092.80923,0612.31163.83%
3 Years3.357.31670.803.15504,3780.3711.04%
5 Years11.5314.140.803.86394,602-7.81-67.74%

MCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 3.66 -0.11 -2.92% 3.77 3.79 3.59 446,901
Apr 08 2021 3.77 0.06 1.62% 3.67 3.78 3.55 453,614
Apr 07 2021 3.71 -0.15 -3.89% 3.90 3.90 3.675 443,016
Apr 06 2021 3.86 0.14 3.76% 3.81 3.93 3.80 379,235
Apr 05 2021 3.72 -0.38 -9.27% 4.15 4.155 3.69 951,511
Apr 01 2021 4.10 0.20 5.13% 3.95 4.13 3.95 663,882
Mar 31 2021 3.90 0.01 0.26% 3.87 3.98 3.84 608,460
Mar 30 2021 3.89 0.05 1.3% 3.86 3.90 3.72 734,339
Mar 29 2021 3.84 -0.47 -10.9% 4.31 4.34 3.83 1,273,245
Mar 26 2021 4.31 0.12 2.86% 4.25 4.32 4.13 604,003
Mar 25 2021 4.19 -0.02 -0.48% 4.15 4.24 3.94 914,684
Mar 24 2021 4.21 -0.03 -0.71% 4.29 4.50 4.20 715,052
Mar 23 2021 4.24 -0.07 -1.62% 4.25 4.41 4.05 1,230,887
Mar 22 2021 4.31 -0.33 -7.11% 4.61 4.64 4.28 846,758
Mar 19 2021 4.64 0.49 11.81% 4.21 4.73 4.01 2,340,972
Mar 18 2021 4.15 -0.43 -9.39% 4.48 4.53 3.86 1,389,190
Mar 17 2021 4.58 0.28 6.51% 4.30 4.6197 4.15 1,461,188
Mar 16 2021 4.30 -0.24 -5.29% 4.46 4.475 4.25 856,985
Mar 15 2021 4.54 -0.22 -4.62% 4.77 4.80 4.44 1,026,267
Mar 12 2021 4.76 -0.04 -0.83% 4.72 4.8897 4.65 671,746
Mar 11 2021 4.80 -0.06 -1.24% 4.91 5.01 4.6301 1,115,921
Mar 10 2021 4.8602 -0.03 -0.61% 3.95 4.97 3.75 2,854,377
See More Historical Prices »


Your Recent History
AMEX
MCF
Contango O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.