Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.560 USD -0.170 (-4.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.490 3.500 3.400 3.460 5,300 +0.00(+0.00%)
Mar 28, 2002 3.490 3.500 3.400 3.460 5,300 +0.01(+0.29%)
Mar 27, 2002 3.420 3.500 3.400 3.450 17,000 +0.09(+2.68%)
Mar 26, 2002 3.250 3.400 3.250 3.360 20,100 +0.12(+3.70%)
Mar 25, 2002 3.150 3.250 3.150 3.240 22,200 +0.12(+3.85%)
Mar 22, 2002 3.100 3.130 3.050 3.120 17,300 +0.02(+0.65%)
Mar 21, 2002 3.080 3.100 3.040 3.100 25,100 +0.02(+0.65%)
Mar 20, 2002 3.000 3.090 3.000 3.080 7,400 +0.00(+0.00%)
Mar 19, 2002 3.090 3.100 3.000 3.080 26,200 +0.03(+0.98%)
Mar 18, 2002 3.000 3.100 3.000 3.050 25,200 +0.06(+2.01%)
Mar 15, 2002 3.000 3.000 2.900 2.990 7,500 +0.04(+1.36%)
Mar 14, 2002 3.020 3.020 2.900 2.950 9,400 -0.07(-2.32%)
Mar 13, 2002 3.000 3.020 2.950 3.020 3,200 +0.04(+1.34%)
Mar 12, 2002 3.000 3.000 2.980 2.980 1,600 -0.02(-0.67%)
Mar 11, 2002 2.910 3.000 2.910 3.000 4,900 +0.07(+2.39%)
Mar 08, 2002 2.750 2.950 2.750 2.930 6,000 +0.21(+7.72%)
Mar 07, 2002 2.850 2.860 2.700 2.720 9,000 -0.13(-4.56%)
Mar 06, 2002 2.950 2.950 2.700 2.850 19,100 -0.10(-3.39%)
Mar 05, 2002 2.940 2.950 2.900 2.950 4,900 +0.05(+1.72%)
Mar 04, 2002 2.950 3.000 2.850 2.900 9,700 +0.05(+1.75%)
Mar 01, 2002 2.960 2.960 2.850 2.850 4,900 -0.04(-1.38%)
Feb 28, 2002 2.920 2.990 2.870 2.890 4,100 -0.11(-3.67%)
Feb 27, 2002 3.000 3.000 2.920 3.000 500 +0.00(+0.00%)
Feb 26, 2002 3.000 3.040 2.950 3.000 9,600 +0.00(+0.00%)
Feb 25, 2002 2.900 3.050 2.900 3.000 18,800 +0.10(+3.45%)
Feb 22, 2002 2.850 2.900 2.800 2.900 2,300 +0.20(+7.41%)
Feb 21, 2002 2.670 2.850 2.670 2.700 11,400 +0.08(+3.05%)
Feb 20, 2002 2.670 2.700 2.620 2.620 280,000 -0.03(-1.13%)
Feb 19, 2002 2.670 2.740 2.640 2.650 8,900 -0.04(-1.49%)
Feb 18, 2002 2.680 2.690 2.670 2.690 5,800 +0.00(+0.00%)
Feb 15, 2002 2.680 2.690 2.670 2.690 5,800 -0.01(-0.37%)
Feb 14, 2002 2.680 2.750 2.680 2.700 4,200 -0.02(-0.74%)
Feb 13, 2002 2.690 2.750 2.690 2.720 3,300 +0.06(+2.26%)
Feb 12, 2002 2.750 2.750 2.660 2.660 3,900 -0.09(-3.27%)
Feb 11, 2002 2.650 2.750 2.650 2.750 3,500 +0.10(+3.77%)
Feb 08, 2002 2.600 2.750 2.600 2.650 7,000 +0.10(+3.92%)
Feb 07, 2002 2.600 2.740 2.500 2.550 20,500 -0.05(-1.92%)
Feb 06, 2002 2.750 2.800 2.600 2.600 14,000 -0.16(-5.80%)
Feb 05, 2002 2.900 2.900 2.760 2.760 19,900 -0.18(-6.12%)
Feb 04, 2002 2.950 3.000 2.850 2.940 14,500 -0.06(-2.00%)
Feb 01, 2002 3.100 3.150 3.000 3.000 15,500 +0.00(+0.00%)
Jan 31, 2002 3.100 3.100 2.910 3.000 7,900 -0.07(-2.28%)
Jan 30, 2002 3.150 3.150 3.070 3.070 8,400 -0.08(-2.54%)
Jan 29, 2002 3.100 3.170 2.950 3.150 35,600 +0.05(+1.61%)
Jan 28, 2002 3.150 3.150 3.050 3.100 9,800 -0.03(-0.96%)
Jan 25, 2002 3.090 3.130 3.050 3.130 20,600 +0.07(+2.29%)
Jan 24, 2002 3.100 3.100 3.050 3.060 26,200 -0.04(-1.29%)
Jan 23, 2002 3.090 3.100 3.060 3.100 8,800 +0.05(+1.64%)
Jan 22, 2002 3.080 3.080 2.980 3.050 22,100 +0.06(+2.01%)
Jan 21, 2002 3.100 3.150 2.980 2.990 39,300 +0.00(+0.00%)
Jan 18, 2002 3.100 3.150 2.980 2.990 39,300 -0.01(-0.33%)
Jan 17, 2002 3.100 3.140 3.000 3.000 29,700 -0.07(-2.28%)
Jan 16, 2002 3.020 3.090 3.020 3.070 36,600 +0.06(+1.99%)
Jan 15, 2002 3.040 3.050 2.980 3.010 2,560,000 +0.04(+1.35%)
Jan 14, 2002 2.900 2.990 2.800 2.970 840,000 +0.17(+6.07%)
Jan 11, 2002 2.870 2.880 2.800 2.800 3,700 +0.00(+0.00%)
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