Dark

MCF
Contango Oil & Gas Co.
stock NYSEAMERICAN

Inactive

Dec 7, 2021

3.22USD+3.537%(+0.11)3,621,013

Pre-market

0.00USD-100.000%(-3.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-07	3.3600	3.3700	3.1550	3.2200	+3.537%	3,621,013	0.000%
2021-12-06	3.4300	3.4700	2.9700	3.1100	-6.042%	6,380,307	+3.537%
2021-12-03	3.5000	3.5200	3.2750	3.3100	-2.071%	1,699,044	-2.719%
2021-12-02	3.2600	3.4400	3.1700	3.3800	+3.364%	825,335	-4.734%
2021-12-01	3.6200	3.6200	3.2700	3.2700	-6.034%	938,403	-1.529%
2021-11-30	3.5300	3.6100	3.4600	3.4800	-4.132%	1,302,246	-7.471%
2021-11-29	3.7300	3.8000	3.5650	3.6300	+1.114%	729,613	-11.295%
2021-11-26	3.4500	3.6600	3.3800	3.5900	-5.026%	1,478,479	-10.306%
2021-11-24	3.7800	3.8701	3.7500	3.7800	-0.526%	845,152	-14.815%
2021-11-23	3.5800	3.8050	3.5800	3.8000	+9.195%	2,001,311	-15.263%
2021-11-22	3.4100	3.6100	3.3900	3.4800	+2.655%	1,291,966	-7.471%
2021-11-19	3.5000	3.5800	3.3500	3.3900	-5.833%	1,489,110	-5.015%
2021-11-18	3.6800	3.7300	3.5800	3.6000	-2.174%	1,106,135	-10.556%
2021-11-17	3.7200	3.8650	3.6200	3.6800	-2.646%	1,551,725	-12.500%
2021-11-16	3.9400	3.9650	3.7700	3.7800	-3.817%	778,400	-14.815%
2021-11-15	3.9300	4.0100	3.8700	3.9300	-0.758%	1,068,632	-18.066%
2021-11-12	4.0100	4.0500	3.8950	3.9600	-2.463%	795,530	-18.687%
2021-11-11	4.0700	4.1950	4.0300	4.0600	-0.976%	841,047	-20.690%
2021-11-10	4.1500	4.2300	4.0000	4.1000	-2.613%	1,226,483	-21.463%
2021-11-09	4.3200	4.3650	4.1400	4.2100	-1.405%	772,124	-23.515%
2021-11-08	4.3000	4.4350	4.2000	4.2700	+3.893%	1,137,385	-24.590%
2021-11-05	4.0600	4.1500	3.9700	4.1100	+3.266%	985,474	-21.655%
2021-11-04	4.1300	4.2900	3.9050	3.9800	-1.970%	946,895	-19.095%
2021-11-03	4.0500	4.1300	4.0050	4.0600	-1.456%	836,062	-20.690%
2021-11-02	4.2700	4.2900	4.0900	4.1200	-3.059%	632,449	-21.845%
2021-11-01	4.1600	4.3900	4.1600	4.2500	+2.906%	837,680	-24.235%
2021-10-29	4.2600	4.2750	4.0300	4.1300	-2.364%	968,234	-22.034%
2021-10-28	4.2000	4.2700	4.1500	4.2300	+0.955%	648,062	-23.877%
2021-10-27	4.3600	4.4100	4.1300	4.1900	-5.631%	1,144,407	-23.150%
2021-10-26	4.5200	4.5800	4.4300	4.4400	-1.114%	748,288	-27.477%
2021-10-25	4.4200	4.6363	4.4200	4.4900	+1.584%	1,039,557	-28.285%
2021-10-22	4.4200	4.4500	4.3200	4.4200	+0.455%	544,022	-27.149%
2021-10-21	4.5300	4.5800	4.3700	4.4000	-3.509%	712,351	-26.818%
2021-10-20	4.4400	4.6000	4.3600	4.5600	+1.786%	725,207	-29.386%
2021-10-19	4.4500	4.5700	4.3600	4.4800	+0.674%	655,564	-28.125%
2021-10-18	4.5300	4.6200	4.3850	4.4500	0.000%	683,038	-27.640%
2021-10-15	4.6300	4.7000	4.4300	4.4500	-0.891%	1,332,910	-27.640%
2021-10-14	4.5300	4.5900	4.3950	4.4900	0.000%	692,312	-28.285%
2021-10-13	4.4400	4.5200	4.2500	4.4900	-1.101%	793,808	-28.285%
2021-10-12	4.5400	4.6300	4.4700	4.5400	-0.439%	759,139	-29.075%
2021-10-11	4.6700	4.7600	4.5500	4.5600	+0.885%	850,015	-29.386%
2021-10-08	4.5600	4.7600	4.4900	4.5200	-0.441%	1,102,336	-28.761%
2021-10-07	4.4500	4.5400	4.3700	4.5400	+2.715%	1,016,537	-29.075%
2021-10-06	4.6000	4.7000	4.4000	4.4200	-6.157%	929,910	-27.149%
2021-10-05	4.7400	4.7800	4.5500	4.7100	+1.509%	1,380,969	-31.635%
2021-10-04	4.6900	4.7600	4.5900	4.6400	+0.870%	1,198,002	-30.603%
2021-10-01	4.6300	4.6800	4.5550	4.6000	+0.656%	926,437	-30.000%
2021-09-30	4.6200	4.6600	4.5000	4.5700	-1.720%	852,838	-29.540%
2021-09-29	4.6200	4.6600	4.4200	4.6500	-0.215%	1,020,566	-30.753%
2021-09-28	4.7100	4.8407	4.4800	4.6600	-1.895%	1,743,387	-30.901%
2021-09-27	4.1600	4.7800	4.1600	4.7500	+15.854%	3,250,995	-32.211%
2021-09-24	4.0000	4.1750	3.9600	4.1000	+0.244%	1,131,056	-21.463%
2021-09-23	4.0600	4.1550	3.9800	4.0900	+1.741%	902,826	-21.271%
2021-09-22	3.9000	4.0800	3.8633	4.0200	+4.687%	1,173,896	-19.900%
2021-09-21	3.8100	3.8450	3.7100	3.8400	+3.504%	671,269	-16.146%
2021-09-20	3.7100	3.7450	3.6000	3.7100	-5.115%	1,034,423	-13.208%
2021-09-17	3.8900	3.9100	3.7700	3.9100	+1.034%	3,018,223	-17.647%
2021-09-16	3.9300	3.9300	3.8200	3.8700	-1.777%	723,618	-16.796%
2021-09-15	3.8200	3.9600	3.7900	3.9400	+6.199%	1,237,567	-18.274%
2021-09-14	3.8800	3.9000	3.6800	3.7100	-3.385%	1,325,439	-13.208%
2021-09-13	3.6900	3.9300	3.6700	3.8400	+6.667%	1,039,376	-16.146%
2021-09-10	3.7500	3.7600	3.6000	3.6000	-1.639%	766,415	-10.556%
2021-09-09	3.6000	3.7300	3.5600	3.6600	+0.549%	503,839	-12.022%
2021-09-08	3.6900	3.7400	3.5900	3.6400	-1.087%	601,706	-11.538%
2021-09-07	3.6700	3.7600	3.6300	3.6800	-0.271%	496,192	-12.500%
2021-09-03	3.7400	3.7982	3.6100	3.6900	-1.862%	524,959	-12.737%
2021-09-02	3.7000	3.9000	3.6800	3.7600	+4.444%	1,522,502	-14.362%
2021-09-01	3.6400	3.6900	3.5150	3.6000	-0.826%	660,361	-10.556%
2021-08-31	3.5600	3.7100	3.5600	3.6300	+0.833%	809,506	-11.295%
2021-08-30	3.7000	3.7200	3.5600	3.6000	-1.639%	713,363	-10.556%
2021-08-27	3.5200	3.7100	3.5200	3.6600	+5.172%	1,044,764	-12.022%
2021-08-26	3.5600	3.5600	3.4200	3.4800	-2.247%	631,530	-7.471%
2021-08-25	3.4600	3.7000	3.4000	3.5600	+2.006%	703,741	-9.551%
2021-08-24	3.4100	3.4900	3.3800	3.4900	+3.869%	674,049	-7.736%
2021-08-23	3.2700	3.3850	3.2400	3.3600	+5.994%	1,270,428	-4.167%
2021-08-20	3.0500	3.1800	3.0400	3.1700	+2.258%	524,105	+1.577%
2021-08-19	3.2300	3.2300	3.0600	3.1000	-4.025%	1,513,946	+3.871%
2021-08-18	3.3600	3.4300	3.2200	3.2300	-3.869%	739,985	-0.310%
2021-08-17	3.2800	3.4575	3.2700	3.3600	+1.818%	660,818	-4.167%
2021-08-16	3.4100	3.4738	3.2900	3.3000	-4.070%	730,119	-2.424%
2021-08-13	3.5200	3.6200	3.4200	3.4400	-4.178%	816,030	-6.395%
2021-08-12	3.4800	3.7400	3.4200	3.5900	0.000%	1,521,941	-10.306%
2021-08-11	3.5900	3.6300	3.4200	3.5900	-0.278%	918,244	-10.306%
2021-08-10	3.4700	3.6100	3.4600	3.6000	+4.651%	649,693	-10.556%
2021-08-09	3.4200	3.5050	3.3832	3.4400	-2.273%	770,320	-6.395%
2021-08-06	3.6000	3.6100	3.4600	3.5200	-0.283%	850,852	-8.523%
2021-08-05	3.4100	3.6600	3.4100	3.5300	+4.130%	530,328	-8.782%
2021-08-04	3.5600	3.6000	3.3550	3.3900	-6.612%	1,417,788	-5.015%
2021-08-03	3.6300	3.7300	3.5500	3.6300	-0.275%	744,401	-11.295%
2021-08-02	3.8300	3.8900	3.6400	3.6400	-4.712%	1,063,138	-11.538%
2021-07-30	3.9300	3.9700	3.7700	3.8200	-3.535%	949,141	-15.707%
2021-07-29	4.0700	4.1100	3.9300	3.9600	-2.222%	791,448	-18.687%
2021-07-28	3.9200	4.1100	3.8400	4.0500	+4.381%	765,714	-20.494%
2021-07-27	3.8900	4.0000	3.8000	3.8800	-1.523%	1,294,013	-17.010%
2021-07-26	3.7700	3.9500	3.7700	3.9400	+3.958%	685,946	-18.274%
2021-07-23	3.8300	3.8300	3.6800	3.7900	-0.263%	794,255	-15.040%
2021-07-22	3.9400	3.9450	3.7200	3.8000	-3.308%	766,708	-15.263%
2021-07-21	3.7200	3.9450	3.6950	3.9300	+8.564%	942,148	-18.066%
2021-07-20	3.6500	3.6700	3.4800	3.6200	0.000%	1,568,295	-11.050%
2021-07-19	3.6000	3.7000	3.4500	3.6200	-3.467%	2,423,884	-11.050%
2021-07-16	3.8800	3.9228	3.6600	3.7500	-2.344%	1,292,274	-14.133%
2021-07-15	3.9100	4.0600	3.8100	3.8400	-1.538%	1,355,258	-16.146%
2021-07-14	4.3000	4.3500	3.8600	3.9000	-9.722%	1,830,493	-17.436%
2021-07-13	4.2900	4.3350	4.1700	4.3200	-0.231%	633,716	-25.463%
2021-07-12	4.3100	4.4050	4.2300	4.3300	-0.230%	541,490	-25.635%
2021-07-09	4.2400	4.3900	4.1050	4.3400	+4.578%	926,060	-25.806%
2021-07-08	4.0300	4.2150	3.9750	4.1500	+1.220%	1,633,745	-22.410%
2021-07-07	4.1600	4.1900	4.0300	4.1000	-2.613%	1,314,968	-21.463%
2021-07-06	4.3000	4.3700	4.1100	4.2100	-2.771%	1,280,395	-23.515%
2021-07-02	4.4500	4.5000	4.3300	4.3300	-2.915%	1,333,452	-25.635%
2021-07-01	4.4600	4.4800	4.3300	4.4600	+3.241%	1,467,252	-27.803%
2021-06-30	4.2700	4.4050	4.2000	4.3200	+1.887%	1,473,460	-25.463%
2021-06-29	4.4100	4.4700	4.2300	4.2400	-3.196%	803,310	-24.057%
2021-06-28	4.6000	4.6500	4.3520	4.3800	-4.158%	1,545,703	-26.484%
2021-06-25	4.7300	4.8850	4.5400	4.5700	-2.559%	7,440,460	-29.540%
2021-06-24	4.6400	4.7350	4.5500	4.6900	+0.644%	1,088,675	-31.343%
2021-06-23	4.5800	4.7600	4.5700	4.6600	+2.418%	1,619,972	-30.901%
2021-06-22	4.7500	4.7665	4.4400	4.5500	-4.812%	1,528,427	-29.231%
2021-06-21	4.4600	4.7900	4.4250	4.7800	+7.175%	1,604,752	-32.636%
2021-06-18	4.4300	4.6100	4.3500	4.4600	-1.978%	4,325,256	-27.803%
2021-06-17	4.6500	4.8400	4.5000	4.5500	-2.361%	1,522,465	-29.231%
2021-06-16	4.6600	4.7400	4.5800	4.6600	-0.851%	1,081,603	-30.901%
2021-06-15	4.6300	4.7500	4.4900	4.7000	+3.524%	1,277,507	-31.489%
2021-06-14	4.5700	4.7750	4.5300	4.5400	+0.221%	1,428,062	-29.075%
2021-06-11	4.5200	4.8300	4.4700	4.5300	+1.570%	1,866,531	-28.918%
2021-06-10	4.6600	4.7190	4.4600	4.4600	-3.043%	1,772,397	-27.803%
2021-06-09	5.1000	5.1500	4.5700	4.6000	-9.449%	4,735,743	-30.000%
2021-06-08	6.9000	6.9400	5.0200	5.0800	-9.609%	7,277,223	-36.614%
2021-06-07	5.4600	5.7400	5.4000	5.6200	+4.267%	1,371,333	-42.705%
2021-06-04	5.6200	5.6700	5.2700	5.3900	-2.708%	1,665,574	-40.260%
2021-06-03	5.2400	5.6400	5.2000	5.5400	+6.950%	2,588,814	-41.877%
2021-06-02	5.0900	5.2900	5.0400	5.1800	+3.600%	2,045,678	-37.838%
2021-06-01	4.4400	5.0500	4.4400	5.0000	+14.679%	2,337,256	-35.600%
2021-05-28	4.4800	4.5400	4.3300	4.3600	-2.895%	980,827	-26.147%
2021-05-27	4.3200	4.5890	4.3185	4.4900	+4.907%	1,738,610	-28.285%
2021-05-26	4.2300	4.3500	4.1000	4.2800	+2.148%	671,873	-24.766%
2021-05-25	4.3400	4.4500	4.1700	4.1900	-3.233%	1,581,028	-23.150%
2021-05-24	3.8800	4.4500	3.8500	4.3300	+14.248%	3,269,899	-25.635%
2021-05-21	4.0200	4.0900	3.7600	3.7900	-5.013%	904,912	-15.040%
2021-05-20	4.0000	4.0400	3.8800	3.9900	+0.504%	564,739	-19.298%
2021-05-19	3.9000	4.0300	3.8500	3.9700	-1.975%	496,482	-18.892%
2021-05-18	4.1500	4.3000	4.0500	4.0500	-3.800%	636,159	-20.494%
2021-05-17	4.0400	4.2360	4.0300	4.2100	+2.934%	666,472	-23.515%
2021-05-14	3.9300	4.1250	3.8500	4.0900	+6.234%	804,231	-21.271%
2021-05-13	3.9500	4.1400	3.7350	3.8500	-1.282%	935,908	-16.364%
2021-05-12	4.0200	4.2600	3.8700	3.9000	-2.500%	1,208,956	-17.436%
2021-05-11	3.8500	4.0300	3.7200	4.0000	+2.302%	683,657	-19.500%
2021-05-10	4.1500	4.3700	3.9000	3.9100	-4.866%	985,702	-17.647%
2021-05-07	4.0100	4.2150	3.8601	4.1100	+3.008%	744,043	-21.655%
2021-05-06	4.0200	4.0300	3.8500	3.9900	-0.993%	441,683	-19.298%
2021-05-05	4.0700	4.1700	3.9500	4.0300	+0.750%	425,026	-20.099%
2021-05-04	3.9900	4.0958	3.8100	4.0000	+3.896%	872,810	-19.500%
2021-05-03	3.7300	3.9100	3.7100	3.8500	+2.941%	638,487	-16.364%
2021-04-30	4.0000	4.0800	3.7000	3.7400	-8.780%	900,750	-13.904%
2021-04-29	3.9500	4.1300	3.9000	4.1000	+5.398%	1,055,010	-21.463%
2021-04-28	3.8500	4.0200	3.8400	3.8900	+1.302%	574,385	-17.224%
2021-04-27	3.7700	3.9200	3.7500	3.8400	0.000%	470,628	-16.146%
2021-04-26	3.6800	3.8900	3.6800	3.8400	+3.226%	329,925	-16.146%
2021-04-23	3.6000	3.7200	3.5800	3.7200	+3.333%	391,092	-13.441%
2021-04-22	3.5100	3.6800	3.4600	3.6000	+2.857%	561,706	-10.556%
2021-04-21	3.5000	3.5800	3.4500	3.5000	-1.685%	653,040	-8.000%
2021-04-20	3.7300	3.7300	3.3700	3.5600	-4.558%	900,130	-9.551%
2021-04-19	3.5800	3.8300	3.5600	3.7300	+3.611%	895,207	-13.673%
2021-04-16	3.6500	3.6876	3.5900	3.6000	+0.559%	577,166	-10.556%
2021-04-15	3.7300	3.7300	3.4500	3.5800	-2.981%	823,347	-10.056%
2021-04-14	3.6900	3.8200	3.6600	3.6900	+1.653%	658,524	-12.737%
2021-04-13	3.5600	3.7200	3.5100	3.6300	+1.966%	433,165	-11.295%
2021-04-12	3.6700	3.7359	3.5300	3.5600	-2.732%	398,817	-9.551%
2021-04-09	3.7700	3.7900	3.5900	3.6600	-2.918%	391,947	-12.022%
2021-04-08	3.6700	3.7800	3.5500	3.7700	+1.617%	453,614	-14.589%
2021-04-07	3.9000	3.9000	3.6750	3.7100	-3.886%	442,800	-13.208%
2021-04-06	3.8100	3.9300	3.8000	3.8600	+3.763%	401,898	-16.580%
2021-04-05	4.1500	4.1550	3.6900	3.7200	-9.268%	857,767	-13.441%
2021-04-01	3.9500	4.1300	3.9500	4.1000	+5.128%	649,951	-21.463%
2021-03-31	3.8700	3.9800	3.8400	3.9000	+0.257%	608,012	-17.436%
2021-03-30	3.8600	3.9000	3.7200	3.8900	+1.302%	756,741	-17.224%
2021-03-29	4.3100	4.3400	3.8300	3.8400	-10.905%	1,272,265	-16.146%
2021-03-26	4.2500	4.3200	4.1300	4.3100	+2.375%	544,205	-25.290%
2021-03-25	4.1500	4.2400	3.9400	4.2100	0.000%	914,684	-23.515%
2021-03-24	4.2900	4.5000	4.2000	4.2100	-0.708%	714,481	-23.515%
2021-03-23	4.2500	4.4100	4.0500	4.2400	-1.624%	1,230,887	-24.057%
2021-03-22	4.6100	4.6200	4.2800	4.3100	-7.112%	846,698	-25.290%
2021-03-19	4.2100	4.7300	4.0100	4.6400	+11.807%	2,318,016	-30.603%
2021-03-18	4.4800	4.5300	3.8600	4.1500	-9.389%	1,388,781	-22.410%
2021-03-17	4.3000	4.6197	4.1500	4.5800	+6.512%	1,460,838	-29.694%
2021-03-16	4.4600	4.4750	4.2500	4.3000	-5.286%	837,764	-25.116%
2021-03-15	4.7700	4.8000	4.4400	4.5400	-4.622%	1,026,267	-29.075%
2021-03-12	4.7200	4.8897	4.6500	4.7600	-0.833%	671,036	-32.353%
2021-03-11	4.9100	5.0100	4.6301	4.8000	-1.840%	1,115,921	-32.917%
2021-03-10	3.9500	4.9700	3.7500	4.8900	0.000%	2,839,999	-34.151%
2021-03-09	4.9800	5.0200	4.7900	4.8900	-1.610%	1,045,398	-34.151%
2021-03-08	5.4500	5.4500	4.7100	4.9700	-5.153%	1,742,845	-35.211%
2021-03-05	5.4100	5.5600	4.8200	5.2400	+1.748%	2,158,289	-38.550%
2021-03-04	5.0100	5.3100	4.9000	5.1500	+4.462%	1,790,203	-37.476%
2021-03-03	4.8300	5.2300	4.8300	4.9300	+2.708%	1,061,554	-34.686%
2021-03-02	5.0700	5.1700	4.8000	4.8000	-5.138%	969,473	-32.917%
2021-03-01	4.9400	5.1700	4.8500	5.0600	+3.901%	659,336	-36.364%
2021-02-26	4.9300	5.0800	4.7100	4.8700	-1.815%	825,635	-33.881%
2021-02-25	5.1800	5.3300	4.9400	4.9600	-4.432%	836,764	-35.081%
2021-02-24	4.8100	5.3100	4.8000	5.1900	+9.494%	1,594,340	-37.958%
2021-02-23	4.7600	4.9867	4.4200	4.7400	-1.863%	1,352,380	-32.068%
2021-02-22	5.0000	5.4200	4.8300	4.8300	-2.424%	2,285,451	-33.333%
2021-02-19	4.9500	5.0700	4.6700	4.9500	-1.198%	962,863	-34.949%
2021-02-18	4.7200	5.1400	4.7000	5.0100	-2.718%	1,142,689	-35.729%
2021-02-17	5.0000	5.1600	4.8000	5.1500	+1.578%	1,590,978	-37.476%
2021-02-16	5.1900	5.4000	4.8700	5.0700	+12.168%	3,263,639	-36.489%
2021-02-12	3.9600	4.7700	3.7500	4.5200	+14.141%	1,920,675	-28.761%
2021-02-11	4.1600	4.2300	3.7000	3.9600	-2.463%	1,874,120	-18.687%
2021-02-10	3.9400	4.4500	3.8000	4.0600	+13.725%	4,322,829	-20.690%
2021-02-09	3.3900	3.6300	3.2100	3.5700	+5.935%	1,793,382	-9.804%
2021-02-08	3.1400	3.4300	3.1300	3.3700	+9.772%	1,268,744	-4.451%
2021-02-05	2.9500	3.1000	2.8900	3.0700	+4.778%	771,474	+4.886%
2021-02-04	2.8500	2.9500	2.7800	2.9300	+3.534%	760,326	+9.898%
2021-02-03	2.6500	2.9150	2.6380	2.8300	+7.197%	710,082	+13.781%
2021-02-02	2.5800	2.6500	2.5550	2.6400	+5.179%	878,606	+21.970%
2021-02-01	2.4400	2.6200	2.3900	2.5100	+5.021%	837,560	+28.287%
2021-01-29	2.4800	2.5400	2.3700	2.3900	-3.629%	733,413	+34.728%
2021-01-28	2.5800	2.6101	2.4100	2.4800	+0.405%	934,052	+29.839%
2021-01-27	2.4900	2.6500	2.3500	2.4700	-4.633%	1,307,923	+30.364%
2021-01-26	2.7000	2.8000	2.5900	2.5900	-4.428%	975,422	+24.324%
2021-01-25	2.8300	2.8300	2.5900	2.7100	-1.812%	1,161,871	+18.819%
2021-01-22	2.8500	2.8500	2.5700	2.7600	-3.158%	1,927,795	+16.667%
2021-01-21	3.1500	3.1800	2.7700	2.8500	-8.946%	1,837,857	+12.982%
2021-01-20	3.3500	3.4100	2.9700	3.1300	-5.152%	4,992,943	+2.875%
2021-01-19	3.1400	3.3300	2.9200	3.3000	+8.553%	1,388,904	-2.424%
2021-01-15	2.8400	3.2600	2.8200	3.0400	+4.467%	1,681,108	+5.921%
2021-01-14	2.7900	2.9600	2.7800	2.9100	+3.929%	961,660	+10.653%
2021-01-13	3.1200	3.1200	2.7800	2.8000	-2.439%	849,034	+15.000%
2021-01-12	2.6000	3.0400	2.5800	2.8700	+11.240%	1,582,485	+12.195%
2021-01-11	2.5000	2.5800	2.4600	2.5800	+1.575%	533,586	+24.806%
2021-01-08	2.4700	2.5800	2.4100	2.5400	+3.252%	673,204	+26.772%
2021-01-07	2.5800	2.6371	2.4300	2.4600	-3.150%	902,377	+30.894%
2021-01-06	2.5600	2.6500	2.4000	2.5400	+2.008%	1,299,896	+26.772%
2021-01-05	2.3900	2.6300	2.3900	2.4900	+4.622%	1,753,195	+29.317%
2021-01-04	2.3400	2.4300	2.2600	2.3800	+3.930%	725,339	+35.294%
2020-12-31	2.4400	2.4500	2.2900	2.2900	-7.287%	563,622	+40.611%
2020-12-30	2.3000	2.5200	2.2827	2.4700	+7.860%	1,044,452	+30.364%
2020-12-29	2.4100	2.4100	2.2500	2.2900	-5.761%	988,680	+40.611%
2020-12-28	2.6200	2.6200	2.3600	2.4300	-6.538%	1,170,900	+32.510%
2020-12-24	2.4900	2.6100	2.4400	2.6000	+4.000%	516,860	+23.846%
2020-12-23	2.3900	2.6100	2.3900	2.5000	+6.383%	2,055,603	+28.800%
2020-12-22	2.3500	2.4000	2.1800	2.3500	+0.427%	1,219,945	+37.021%
2020-12-21	2.1100	2.3400	2.0500	2.3400	+3.084%	1,498,075	+37.607%
2020-12-18	2.1200	2.2700	2.0800	2.2700	+6.075%	4,368,442	+41.850%
2020-12-17	2.1200	2.2300	2.0200	2.1400	+1.905%	1,687,048	+50.467%
2020-12-16	2.3000	2.5400	2.0500	2.1000	-16.000%	3,290,816	+53.333%
2020-12-15	2.0400	2.5400	1.9600	2.5000	+35.135%	8,071,779	+28.800%
2020-12-14	1.8200	1.8900	1.7400	1.8500	+3.352%	1,499,377	+74.054%
2020-12-11	1.6900	1.7900	1.6300	1.7900	+7.186%	854,697	+79.888%
2020-12-10	1.6200	1.7600	1.6000	1.6700	+3.086%	1,580,624	+92.814%
2020-12-09	1.7300	1.7700	1.5900	1.6200	-5.814%	1,650,923	+98.765%
2020-12-08	1.6000	1.7400	1.5800	1.7200	+6.832%	1,230,067	+87.209%
2020-12-07	1.6700	1.6900	1.5800	1.6100	-3.593%	997,293	+100.000%
2020-12-04	1.6800	1.7650	1.6400	1.6700	+0.602%	1,321,372	+92.814%
2020-12-03	1.7800	1.7813	1.6400	1.6600	-4.046%	1,455,296	+93.976%
2020-12-02	1.8900	2.0200	1.7000	1.7300	-7.487%	2,118,040	+86.127%
2020-12-01	1.7400	1.8700	1.7100	1.8700	+11.976%	1,475,144	+72.193%
2020-11-30	1.7200	1.8000	1.6300	1.6700	+1.212%	1,514,108	+92.814%
2020-11-27	1.7200	1.7621	1.6200	1.6500	-3.509%	588,581	+95.152%
2020-11-25	1.6400	1.7300	1.5800	1.7100	+3.012%	629,649	+88.304%
2020-11-24	1.7200	1.7900	1.5800	1.6600	+1.220%	1,796,331	+93.976%
2020-11-23	1.4900	1.6400	1.4826	1.6400	+11.565%	560,752	+96.341%
2020-11-20	1.5900	1.6200	1.4500	1.4700	-9.259%	685,296	+119.048%
2020-11-19	1.5900	1.6318	1.5300	1.6200	+1.887%	509,600	+98.765%
2020-11-18	1.5600	1.6800	1.5400	1.5900	+2.581%	910,866	+102.516%
2020-11-17	1.5500	1.5700	1.4500	1.5500	+0.649%	729,207	+107.742%
2020-11-16	1.4000	1.5400	1.4000	1.5400	+14.074%	943,409	+109.091%
2020-11-13	1.3400	1.3800	1.3100	1.3500	-0.735%	411,995	+138.519%
2020-11-12	1.4500	1.4700	1.3000	1.3600	-8.108%	816,745	+136.765%
2020-11-11	1.4500	1.5067	1.4250	1.4800	+1.370%	714,619	+117.568%
2020-11-10	1.3500	1.4600	1.3100	1.4600	+11.450%	820,311	+120.548%
2020-11-09	1.3200	1.3500	1.2627	1.3100	+9.167%	1,088,638	+145.802%
2020-11-06	1.3200	1.3200	1.1900	1.2000	-9.091%	756,294	+168.333%
2020-11-05	1.2800	1.3550	1.2600	1.3200	+3.125%	983,815	+143.939%
2020-11-04	1.3000	1.3300	1.2400	1.2800	-3.759%	1,015,397	+151.563%
2020-11-03	1.3300	1.3922	1.2900	1.3300	+2.308%	899,942	+142.105%
2020-11-02	1.2800	1.3200	1.2500	1.3000	+4.000%	1,271,891	+147.692%
2020-10-30	1.2800	1.3050	1.2201	1.2500	-2.344%	1,031,186	+157.600%
2020-10-29	1.2900	1.3800	1.2200	1.2800	-0.775%	1,033,296	+151.563%
2020-10-28	1.3600	1.3650	1.2500	1.2900	-3.731%	1,698,871	+149.612%
2020-10-27	1.5000	1.5300	1.3400	1.3400	-15.190%	738,275	+140.299%
2020-10-26	1.5300	1.7400	1.5000	1.5800	-7.602%	1,919,018	+103.797%
2020-10-23	1.6300	1.8050	1.5801	1.7100	+8.917%	873,991	+88.304%
2020-10-22	1.3900	1.5900	1.3600	1.5700	+13.768%	457,674	+105.096%
2020-10-21	1.3700	1.4100	1.3200	1.3800	+1.471%	275,385	+133.333%
2020-10-20	1.3400	1.3800	1.2900	1.3600	+3.030%	206,208	+136.765%
2020-10-19	1.3500	1.3500	1.2500	1.3200	0.000%	161,692	+143.939%
2020-10-16	1.3300	1.3763	1.2900	1.3200	-2.941%	193,961	+143.939%
2020-10-15	1.2500	1.3600	1.2500	1.3600	+4.615%	194,305	+136.765%
2020-10-14	1.3900	1.4100	1.3000	1.3000	-4.412%	231,115	+147.692%
2020-10-13	1.4100	1.4100	1.3000	1.3600	-5.556%	317,065	+136.765%
2020-10-12	1.4800	1.4800	1.4300	1.4400	-0.690%	137,786	+123.611%
2020-10-09	1.5800	1.5800	1.4100	1.4500	-7.643%	268,064	+122.069%
2020-10-08	1.3900	1.6000	1.3900	1.5700	+12.950%	368,706	+105.096%
2020-10-07	1.3100	1.4000	1.2900	1.3900	+6.107%	246,024	+131.655%
2020-10-06	1.3700	1.3900	1.3000	1.3100	-2.239%	256,310	+145.802%
2020-10-05	1.3300	1.3500	1.2600	1.3400	+0.752%	287,847	+140.299%
2020-10-02	1.2200	1.3300	1.2100	1.3300	+4.724%	213,077	+142.105%
2020-10-01	1.3500	1.3500	1.2000	1.2700	-5.224%	352,938	+153.543%
2020-09-30	1.4600	1.4800	1.3300	1.3400	-8.844%	336,414	+140.299%
2020-09-29	1.3800	1.4700	1.3800	1.4700	+6.522%	332,314	+119.048%
2020-09-28	1.2600	1.3900	1.1800	1.3800	+4.545%	501,822	+133.333%
2020-09-25	1.1000	1.3700	1.1000	1.3200	+17.857%	588,409	+143.939%
2020-09-24	1.1700	1.1700	1.0900	1.1200	-2.609%	312,628	+187.500%
2020-09-23	1.2000	1.2000	1.1400	1.1500	-1.709%	481,705	+180.000%
2020-09-22	1.1700	1.2000	1.1300	1.1700	0.000%	668,248	+175.214%
2020-09-21	1.2200	1.2450	1.1400	1.1700	-4.098%	523,577	+175.214%
2020-09-18	1.3200	1.3200	1.2200	1.2200	-5.426%	955,094	+163.934%
2020-09-17	1.3100	1.3500	1.2600	1.2900	-1.527%	361,893	+149.612%
2020-09-16	1.4100	1.4400	1.3100	1.3100	-4.380%	675,751	+145.802%
2020-09-15	1.4200	1.4400	1.3400	1.3700	-0.725%	404,308	+135.036%
2020-09-14	1.4700	1.4900	1.3300	1.3800	-6.122%	632,857	+133.333%
2020-09-11	1.4400	1.5400	1.4200	1.4700	+2.083%	280,271	+119.048%
2020-09-10	1.5900	1.6150	1.4000	1.4400	-8.280%	781,219	+123.611%
2020-09-09	1.5300	1.6000	1.5100	1.5700	+2.614%	207,695	+105.096%
2020-09-08	1.4500	1.5800	1.3800	1.5300	+3.378%	481,334	+110.458%
2020-09-04	1.5500	1.5600	1.4100	1.4800	-3.896%	793,950	+117.568%
2020-09-03	1.5400	1.5950	1.5000	1.5400	-1.911%	542,052	+109.091%
2020-09-02	1.5800	1.6300	1.5000	1.5700	-1.875%	649,389	+105.096%
2020-09-01	1.6500	1.6500	1.5600	1.6000	-1.235%	283,943	+101.250%
2020-08-31	1.7600	1.7700	1.6200	1.6200	-8.475%	501,016	+98.765%
2020-08-28	1.7500	1.7900	1.7201	1.7700	+1.724%	295,976	+81.921%
2020-08-27	1.7700	1.8000	1.6650	1.7400	-2.247%	427,327	+85.057%
2020-08-26	1.8200	1.8700	1.7700	1.7800	-1.111%	355,732	+80.899%
2020-08-25	1.9400	1.9400	1.7800	1.8000	-3.743%	331,541	+78.889%
2020-08-24	1.7700	1.9400	1.7300	1.8700	+8.721%	253,270	+72.193%
2020-08-21	1.8300	1.8700	1.7000	1.7200	-6.522%	485,961	+87.209%
2020-08-20	1.8100	1.8799	1.8100	1.8400	-2.128%	105,871	+75.000%
2020-08-19	1.9400	1.9550	1.7200	1.8800	-2.591%	822,227	+71.277%
2020-08-18	2.0100	2.0300	1.9300	1.9300	-5.392%	404,094	+66.839%
2020-08-17	2.0400	2.0500	1.9700	2.0400	-0.488%	292,128	+57.843%
2020-08-14	2.0900	2.1085	2.0100	2.0500	-3.756%	315,411	+57.073%
2020-08-13	2.2400	2.2700	2.1000	2.1300	-3.620%	242,772	+51.174%
2020-08-12	2.2500	2.2700	2.1450	2.2100	+1.843%	332,447	+45.701%
2020-08-11	2.2500	2.3500	2.1400	2.1700	-1.364%	358,161	+48.387%
2020-08-10	2.1400	2.2900	2.0000	2.2000	+2.326%	472,019	+46.364%
2020-08-07	1.9100	2.1700	1.8600	2.1500	+10.256%	374,897	+49.767%
2020-08-06	2.0300	2.0400	1.9350	1.9500	-4.412%	211,720	+65.128%
2020-08-05	2.0500	2.0900	1.9700	2.0400	+2.000%	269,233	+57.843%
2020-08-04	1.8600	2.0350	1.8400	2.0000	+8.108%	481,040	+61.000%
2020-08-03	1.8000	1.8983	1.7500	1.8500	+3.933%	433,253	+74.054%
2020-07-31	1.8100	1.8399	1.7600	1.7800	-2.198%	291,702	+80.899%
2020-07-30	1.8300	1.8700	1.7731	1.8200	-2.674%	274,161	+76.923%
2020-07-29	1.8900	1.9300	1.8000	1.8700	+0.538%	457,869	+72.193%
2020-07-28	1.9600	1.9981	1.8600	1.8600	-5.584%	358,766	+73.118%
2020-07-27	2.0200	2.0200	1.9100	1.9700	-2.475%	335,897	+63.452%
2020-07-24	2.0600	2.1000	2.0000	2.0200	-0.980%	180,416	+59.406%
2020-07-23	2.0300	2.1000	1.9900	2.0400	0.000%	570,284	+57.843%
2020-07-22	2.0700	2.1200	2.0200	2.0400	-3.774%	362,843	+57.843%
2020-07-21	1.9900	2.1900	1.9900	2.1200	+7.614%	564,267	+51.887%
2020-07-20	2.0700	2.1400	1.9500	1.9700	-4.369%	377,473	+63.452%
2020-07-17	2.2500	2.3400	2.0600	2.0600	-10.823%	412,128	+56.311%
2020-07-16	2.2600	2.3300	2.1300	2.3100	+1.762%	343,476	+39.394%
2020-07-15	2.1800	2.2800	2.1100	2.2700	+7.075%	863,426	+41.850%
2020-07-14	1.9200	2.1400	1.9100	2.1200	+11.579%	467,915	+51.887%
2020-07-13	2.0900	2.1000	1.9000	1.9000	-7.767%	561,592	+69.474%
2020-07-10	2.0100	2.0800	2.0000	2.0600	+1.478%	445,711	+56.311%
2020-07-09	2.2400	2.2900	2.0100	2.0300	-8.559%	922,266	+58.621%
2020-07-08	2.2700	2.3500	2.1600	2.2200	-3.057%	476,245	+45.045%
2020-07-07	2.3400	2.3800	2.2300	2.2900	-2.137%	398,575	+40.611%
2020-07-06	2.3000	2.3750	2.1800	2.3400	+4.464%	704,064	+37.607%
2020-07-02	2.2100	2.3000	2.1000	2.2400	+2.752%	802,509	+43.750%
2020-07-01	2.3300	2.5700	2.1700	2.1800	-4.803%	1,107,055	+47.706%
2020-06-30	2.5400	2.5900	2.2500	2.2900	-13.585%	1,232,168	+40.611%
2020-06-29	2.7000	3.3400	2.5500	2.6500	+9.504%	2,684,652	+21.509%
2020-06-26	3.1400	3.1400	2.2800	2.4200	-23.899%	11,983,110	+33.058%
2020-06-25	3.0000	3.2700	2.9750	3.1800	+3.922%	1,449,073	+1.258%
2020-06-24	3.3400	3.3800	3.0100	3.0600	-9.467%	805,322	+5.229%
2020-06-23	3.3500	3.4400	3.2500	3.3800	0.000%	774,555	-4.734%
2020-06-22	3.5300	3.5500	3.0500	3.3800	-0.295%	1,371,542	-4.734%

.dark-mode .p3VS6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3VS6J{ color: #333333; background-color: white; border: 2px solid #333333; }MCFContango Oil & Gas Co.stock NYSEAMERICAN

MCF
Contango Oil & Gas Co.
stock NYSEAMERICAN