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 Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.12 3.01% 4.11 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.01 3.8601 4.215 4.11 3.99
more quote information »

MCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.004.2153.703.88734,9610.112.75%
1 Month3.774.2153.373.76649,0820.349.02%
3 Months3.965.563.374.481,022,6390.153.79%
6 Months1.325.561.26273.251,208,9922.79211.36%
1 Year2.225.561.092.88934,9241.8985.14%
3 Years3.677.31670.803.17516,2150.4411.99%
5 Years12.2814.140.803.81402,917-8.17-66.53%

MCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 4.11 0.12 3.01% 4.01 4.215 3.8601 744,042
May 06 2021 3.99 -0.04 -0.99% 4.02 4.03 3.85 441,678
May 05 2021 4.03 0.03 0.75% 4.07 4.17 3.95 663,928
May 04 2021 4.00 0.15 3.9% 3.99 4.0958 3.81 870,784
May 03 2021 3.85 0.11 2.94% 3.73 3.91 3.71 632,395
Apr 30 2021 3.74 -0.36 -8.78% 4.00 4.08 3.70 900,490
Apr 29 2021 4.10 0.21 5.4% 3.95 4.13 3.90 1,054,990
Apr 28 2021 3.89 0.05 1.3% 3.85 4.02 3.84 575,389
Apr 27 2021 3.84 0.00 0.0% 3.77 3.92 3.75 471,093
Apr 26 2021 3.84 0.12 3.23% 3.68 3.89 3.68 331,021
Apr 23 2021 3.72 0.12 3.33% 3.60 3.72 3.58 391,128
Apr 22 2021 3.60 0.10 2.86% 3.51 3.68 3.46 561,870
Apr 21 2021 3.50 -0.06 -1.69% 3.50 3.58 3.45 653,207
Apr 20 2021 3.56 -0.17 -4.56% 3.73 3.73 3.37 945,141
Apr 19 2021 3.73 0.13 3.61% 3.58 3.83 3.56 895,212
Apr 16 2021 3.60 0.02 0.56% 3.58 3.6876 3.58 580,746
Apr 15 2021 3.58 -0.11 -2.98% 3.73 3.73 3.45 823,609
Apr 14 2021 3.69 0.06 1.65% 3.69 3.82 3.66 658,633
Apr 13 2021 3.63 0.07 1.97% 3.56 3.72 3.51 433,190
Apr 12 2021 3.56 -0.10 -2.73% 3.67 3.7359 3.53 398,835
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
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.