Contango Oil & Gas (MCF)
AMEX: MCF
· Real-Time Price · USD
3.22
0.11 (3.54%)
At close: Apr 24, 2025, 3:47 PM
MCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.36 | 3.37 | 3.16 | 3.22 | 3.22 | 0.00% | 3,621,013 |
| Dec 7, 2021 | 3.36 | 3.37 | 3.16 | 3.22 | 3.22 | 3.54% | 3,621,013 |
| Dec 6, 2021 | 3.43 | 3.47 | 2.97 | 3.11 | 3.11 | -6.04% | 6,380,307 |
| Dec 3, 2021 | 3.50 | 3.52 | 3.28 | 3.31 | 3.31 | -2.07% | 1,699,044 |
| Dec 2, 2021 | 3.26 | 3.44 | 3.17 | 3.38 | 3.38 | 3.36% | 825,335 |
| Dec 1, 2021 | 3.62 | 3.62 | 3.27 | 3.27 | 3.27 | -6.03% | 938,403 |
| Nov 30, 2021 | 3.53 | 3.61 | 3.46 | 3.48 | 3.48 | -4.13% | 1,302,246 |
| Nov 29, 2021 | 3.73 | 3.80 | 3.56 | 3.63 | 3.63 | 1.11% | 729,613 |
| Nov 26, 2021 | 3.45 | 3.66 | 3.38 | 3.59 | 3.59 | -5.03% | 1,478,479 |
| Nov 24, 2021 | 3.78 | 3.87 | 3.75 | 3.78 | 3.78 | -0.53% | 845,152 |
| Nov 23, 2021 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | 9.20% | 2,001,311 |
| Nov 22, 2021 | 3.41 | 3.61 | 3.39 | 3.48 | 3.48 | 2.65% | 1,291,966 |
| Nov 19, 2021 | 3.50 | 3.58 | 3.35 | 3.39 | 3.39 | -5.83% | 1,489,110 |
| Nov 18, 2021 | 3.68 | 3.73 | 3.58 | 3.60 | 3.60 | -2.17% | 1,106,135 |
| Nov 17, 2021 | 3.72 | 3.86 | 3.62 | 3.68 | 3.68 | -2.65% | 1,551,725 |
| Nov 16, 2021 | 3.94 | 3.96 | 3.77 | 3.78 | 3.78 | -3.82% | 778,400 |
| Nov 15, 2021 | 3.93 | 4.01 | 3.87 | 3.93 | 3.93 | -0.76% | 1,068,632 |
| Nov 12, 2021 | 4.01 | 4.05 | 3.90 | 3.96 | 3.96 | -2.46% | 795,530 |
| Nov 11, 2021 | 4.07 | 4.20 | 4.03 | 4.06 | 4.06 | -0.98% | 841,047 |
| Nov 10, 2021 | 4.15 | 4.23 | 4.00 | 4.10 | 4.10 | -2.61% | 1,226,483 |