Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.500 USD -0.060 (-1.69%)
Official Closing Price Updated: 4:23 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.930 5.080 4.710 4.870 836,900 -0.09(-1.81%)
Feb 25, 2021 5.180 5.330 4.940 4.960 836,876 -0.23(-4.43%)
Feb 24, 2021 4.810 5.310 4.800 5.190 1,595,379 +0.45(+9.49%)
Feb 23, 2021 4.760 4.987 4.420 4.740 1,359,054 -0.09(-1.86%)
Feb 22, 2021 5.000 5.420 4.830 4.830 2,287,363 -0.12(-2.42%)
Feb 19, 2021 4.950 5.070 4.670 4.950 965,700 -0.06(-1.20%)
Feb 18, 2021 4.720 5.140 4.700 5.010 1,143,393 -0.14(-2.72%)
Feb 17, 2021 5.000 5.160 4.800 5.150 1,591,350 +0.08(+1.58%)
Feb 16, 2021 5.190 5.400 4.870 5.070 3,267,245 +0.55(+12.17%)
Feb 12, 2021 3.960 4.770 3.750 4.520 1,927,800 +0.56(+14.14%)
Feb 11, 2021 4.160 4.230 3.700 3.960 1,886,784 -0.10(-2.46%)
Feb 10, 2021 3.940 4.450 3.800 4.060 4,323,283 +0.49(+13.73%)
Feb 09, 2021 3.390 3.630 3.210 3.570 1,820,196 +0.20(+5.93%)
Feb 08, 2021 3.140 3.430 3.130 3.370 1,272,608 +0.30(+9.77%)
Feb 05, 2021 2.950 3.100 2.890 3.070 778,100 +0.14(+4.78%)
Feb 04, 2021 2.850 2.950 2.780 2.930 760,658 +0.10(+3.53%)
Feb 03, 2021 2.650 2.910 2.640 2.830 710,892 +0.19(+7.20%)
Feb 02, 2021 2.580 2.650 2.555 2.640 878,995 +0.13(+5.18%)
Feb 01, 2021 2.440 2.620 2.390 2.510 864,184 +0.12(+5.02%)
Jan 29, 2021 2.480 2.540 2.370 2.390 741,100 -0.09(-3.63%)
Jan 28, 2021 2.580 2.610 2.410 2.480 964,753 +0.01(+0.40%)
Jan 27, 2021 2.490 2.650 2.350 2.470 1,308,479 -0.12(-4.63%)
Jan 26, 2021 2.700 2.800 2.590 2.590 1,032,314 -0.12(-4.43%)
Jan 25, 2021 2.830 2.830 2.590 2.710 1,180,758 -0.05(-1.81%)
Jan 22, 2021 2.850 2.850 2.570 2.760 1,932,100 -0.09(-3.16%)
Jan 21, 2021 3.150 3.180 2.770 2.850 1,864,300 -0.28(-8.95%)
Jan 20, 2021 3.350 3.410 2.970 3.130 4,993,072 -0.17(-5.15%)
Jan 19, 2021 3.140 3.330 2.920 3.300 1,390,877 +0.26(+8.55%)
Jan 15, 2021 2.840 3.260 2.820 3.040 1,682,200 +0.13(+4.47%)
Jan 14, 2021 2.790 2.960 2.780 2.910 961,685 +0.11(+3.93%)
Jan 13, 2021 3.120 3.120 2.780 2.800 849,697 -0.07(-2.44%)
Jan 12, 2021 2.600 3.040 2.580 2.870 1,582,521 +0.29(+11.24%)
Jan 11, 2021 2.500 2.580 2.460 2.580 538,314 +0.04(+1.57%)
Jan 08, 2021 2.470 2.580 2.410 2.540 673,700 +0.08(+3.25%)
Jan 07, 2021 2.580 2.640 2.430 2.460 903,142 -0.08(-3.15%)
Jan 06, 2021 2.560 2.650 2.400 2.540 1,304,838 +0.05(+2.01%)
Jan 05, 2021 2.390 2.630 2.390 2.490 1,756,436 +0.11(+4.62%)
Jan 04, 2021 2.340 2.430 2.260 2.380 725,389 +0.09(+3.93%)
Dec 31, 2020 2.290 2.290 2.290 1,047,089 -0.18(-7.29%)
Dec 30, 2020 2.300 2.520 2.280 2.470 1,047,089 +0.18(+7.86%)
Dec 29, 2020 2.410 2.410 2.250 2.290 989,587 -0.14(-5.76%)
Dec 28, 2020 2.620 2.620 2.360 2.430 1,182,062 -0.17(-6.54%)
Dec 24, 2020 2.490 2.610 2.440 2.600 516,800 +0.10(+4.00%)
Dec 23, 2020 2.390 2.610 2.390 2.500 2,061,628 +0.15(+6.38%)
Dec 22, 2020 2.350 2.400 2.180 2.350 1,221,153 +0.01(+0.43%)
Dec 21, 2020 2.110 2.340 2.050 2.340 1,498,674 +0.07(+3.08%)
Dec 18, 2020 2.120 2.270 2.080 2.270 4,368,400 +0.13(+6.07%)
Dec 17, 2020 2.120 2.230 2.020 2.140 1,688,591 +0.04(+1.90%)
Dec 16, 2020 2.300 2.540 2.050 2.100 3,295,647 -0.40(-16.00%)
Dec 15, 2020 2.040 2.540 1.960 2.500 8,137,784 +0.65(+35.14%)
Dec 14, 2020 1.820 1.890 1.740 1.850 1,508,676 +0.06(+3.35%)
Dec 11, 2020 1.690 1.790 1.630 1.790 855,700 +0.12(+7.19%)
Dec 10, 2020 1.620 1.760 1.600 1.670 1,580,825 +0.05(+3.09%)
Dec 09, 2020 1.730 1.770 1.590 1.620 1,651,323 -0.10(-5.81%)
Dec 08, 2020 1.600 1.740 1.580 1.720 1,232,497 +0.11(+6.83%)
Dec 07, 2020 1.670 1.690 1.580 1.610 997,182 -0.06(-3.59%)
Dec 04, 2020 1.680 1.765 1.640 1.670 1,321,300 +0.01(+0.60%)
Dec 03, 2020 1.780 1.781 1.640 1.660 1,455,296 -0.07(-4.05%)
Dec 02, 2020 1.890 2.020 1.700 1.730 2,118,040 -0.14(-7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear