Contango Oil & Gas Company (MCF) Historical Stock Data
3.22 ↑0.00 (0.00%)
As of December 7, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, MCF is down -1.49% a day on average. There have been 10 days where Contango Oil & Gas Company closed green and 20 days where MCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 3.36 | 3.22 | ↓$0.14 (-4.17%) | 3.16 | 3.37 | 3.62M |
| 2021-12-06 | 3.43 | 3.11 | ↓$0.32 (-9.33%) | 2.97 | 3.47 | 6.38M |
| 2021-12-03 | 3.50 | 3.31 | ↓$0.19 (-5.43%) | 3.28 | 3.51 | 1.70M |
| 2021-12-02 | 3.26 | 3.38 | ↑$0.12 (3.68%) | 3.18 | 3.44 | 822.60K |
| 2021-12-01 | 3.62 | 3.27 | ↓$0.35 (-9.67%) | 3.27 | 3.62 | 0.94M |
| 2021-11-30 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.46 | 3.61 | 1.30M |
| 2021-11-29 | 3.73 | 3.63 | ↓$0.10 (-2.68%) | 3.57 | 3.80 | 728.86K |
| 2021-11-26 | 3.45 | 3.59 | ↑$0.14 (4.06%) | 3.38 | 3.66 | 1.48M |
| 2021-11-24 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.75 | 3.87 | 845.15K |
| 2021-11-23 | 3.58 | 3.80 | ↑$0.22 (6.15%) | 3.56 | 3.80 | 2M |
| 2021-11-22 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.39 | 3.61 | 1.28M |
| 2021-11-19 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.35 | 3.58 | 1.48M |
| 2021-11-18 | 3.68 | 3.60 | ↓$0.08 (-2.17%) | 3.58 | 3.73 | 1.11M |
| 2021-11-17 | 3.72 | 3.68 | ↓$0.04 (-1.08%) | 3.62 | 3.87 | 1.53M |
| 2021-11-16 | 3.94 | 3.78 | ↓$0.16 (-4.06%) | 3.77 | 3.97 | 768.69K |
| 2021-11-15 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.87 | 4.01 | 1.06M |
| 2021-11-12 | 4.01 | 3.96 | ↓$0.05 (-1.25%) | 3.90 | 4.05 | 795.34K |
| 2021-11-11 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.04 | 4.20 | 841.05K |
| 2021-11-10 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 4.00 | 4.23 | 1.23M |
| 2021-11-09 | 4.32 | 4.21 | ↓$0.11 (-2.55%) | 4.14 | 4.37 | 769.30K |
| 2021-11-08 | 4.30 | 4.27 | ↓$0.03 (-0.70%) | 4.20 | 4.44 | 1.13M |
| 2021-11-05 | 4.06 | 4.11 | ↑$0.05 (1.23%) | 3.99 | 4.15 | 0.99M |
| 2021-11-04 | 4.13 | 3.98 | ↓$0.15 (-3.63%) | 3.91 | 4.28 | 0.95M |
| 2021-11-03 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.01 | 4.13 | 836.06K |
| 2021-11-02 | 4.27 | 4.12 | ↓$0.15 (-3.51%) | 4.09 | 4.29 | 632.45K |
| 2021-11-01 | 4.16 | 4.25 | ↑$0.09 (2.16%) | 4.16 | 4.39 | 837.68K |
| 2021-10-29 | 4.26 | 4.13 | ↓$0.13 (-3.05%) | 4.03 | 4.28 | 0.96M |
| 2021-10-28 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.16 | 4.27 | 648.06K |
| 2021-10-27 | 4.36 | 4.19 | ↓$0.17 (-3.90%) | 4.13 | 4.41 | 1.14M |
| 2021-10-26 | 4.52 | 4.44 | ↓$0.08 (-1.77%) | 4.43 | 4.58 | 744.22K |
Create an account or log in to view more rows.
$MCF Was last two days consolidation??
$MCF hint hint this is when you buy a few
$MCF lmfao
lfg babies
$MCF BUY BUY BUY
$MCF nice gap
$MCF a comeback is always more fun than an all out win!!!!
$MCF Buy Buy Buy
$MCF about to pop IMHO
$MCF taking off soon
$MCF beauty. Bag secured