NYSE:MCF
Delisted
Contango Oil & Gas Company Stock Price (Quote)
$3.22
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.22 | $3.22 | Wednesday, 20th Jul 2022 MCF stock ended at $3.22. During the day the stock fluctuated 0% from a day low at $3.22 to a day high of $3.22. |
| 90 days | $3.22 | $3.22 | |
| 52 weeks | $2.97 | $4.84 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $4.63 | $4.68 | $4.56 | $4.60 | 910 267 |
| Sep 30, 2021 | $4.62 | $4.66 | $4.50 | $4.57 | 821 184 |
| Sep 29, 2021 | $4.62 | $4.66 | $4.42 | $4.65 | 1 010 526 |
| Sep 28, 2021 | $4.71 | $4.84 | $4.48 | $4.66 | 1 743 400 |
| Sep 27, 2021 | $4.16 | $4.78 | $4.16 | $4.75 | 3 245 208 |
| Sep 24, 2021 | $4.00 | $4.18 | $3.96 | $4.10 | 880 872 |
| Sep 23, 2021 | $4.06 | $4.16 | $3.98 | $4.09 | 902 274 |
| Sep 22, 2021 | $3.90 | $4.08 | $3.86 | $4.02 | 1 172 546 |
| Sep 21, 2021 | $3.81 | $3.85 | $3.71 | $3.84 | 671 258 |
| Sep 20, 2021 | $3.71 | $3.75 | $3.60 | $3.71 | 1 032 835 |
| Sep 17, 2021 | $3.89 | $3.91 | $3.77 | $3.91 | 2 970 609 |
| Sep 16, 2021 | $3.93 | $3.93 | $3.82 | $3.87 | 723 576 |
| Sep 15, 2021 | $3.82 | $3.96 | $3.79 | $3.94 | 1 237 567 |
| Sep 14, 2021 | $3.88 | $3.90 | $3.68 | $3.71 | 1 325 425 |
| Sep 13, 2021 | $3.69 | $3.93 | $3.67 | $3.84 | 1 038 164 |
| Sep 10, 2021 | $3.75 | $3.76 | $3.60 | $3.60 | 766 411 |
| Sep 09, 2021 | $3.60 | $3.73 | $3.56 | $3.66 | 503 814 |
| Sep 08, 2021 | $3.69 | $3.74 | $3.59 | $3.64 | 600 568 |
| Sep 07, 2021 | $3.67 | $3.76 | $3.63 | $3.68 | 491 191 |
| Sep 03, 2021 | $3.74 | $3.80 | $3.61 | $3.69 | 524 870 |
| Sep 02, 2021 | $3.70 | $3.90 | $3.68 | $3.76 | 1 522 502 |
| Sep 01, 2021 | $3.64 | $3.69 | $3.52 | $3.60 | 659 364 |
| Aug 31, 2021 | $3.56 | $3.71 | $3.56 | $3.63 | 809 429 |
| Aug 30, 2021 | $3.70 | $3.72 | $3.56 | $3.60 | 712 436 |
| Aug 27, 2021 | $3.52 | $3.71 | $3.52 | $3.66 | 1 044 251 |
