Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.940 USD +0.150 (+3.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 1.740 1.870 1.710 1.870 1,475,044 +0.20(+11.98%)
Nov 30, 2020 1.720 1.800 1.630 1.670 1,514,108 +0.02(+1.21%)
Nov 27, 2020 1.720 1.762 1.620 1.650 588,500 -0.06(-3.51%)
Nov 25, 2020 1.640 1.730 1.580 1.710 629,600 +0.05(+3.01%)
Nov 24, 2020 1.720 1.790 1.580 1.660 1,794,331 +0.02(+1.22%)
Nov 23, 2020 1.490 1.640 1.480 1.640 560,036 +0.17(+11.56%)
Nov 20, 2020 1.590 1.620 1.450 1.470 685,200 -0.15(-9.26%)
Nov 19, 2020 1.590 1.632 1.530 1.620 509,600 +0.03(+1.89%)
Nov 18, 2020 1.560 1.680 1.540 1.590 910,866 +0.04(+2.58%)
Nov 17, 2020 1.550 1.570 1.450 1.550 729,207 +0.01(+0.65%)
Nov 16, 2020 1.400 1.540 1.400 1.540 942,394 +0.19(+14.07%)
Nov 13, 2020 1.340 1.380 1.310 1.350 411,900 -0.01(-0.74%)
Nov 12, 2020 1.450 1.470 1.300 1.360 816,745 -0.12(-8.11%)
Nov 11, 2020 1.450 1.507 1.425 1.480 714,119 +0.02(+1.37%)
Nov 10, 2020 1.350 1.460 1.310 1.460 820,198 +0.15(+11.45%)
Nov 09, 2020 1.320 1.350 1.263 1.310 1,088,538 +0.11(+9.17%)
Nov 06, 2020 1.320 1.320 1.190 1.200 756,200 -0.12(-9.09%)
Nov 05, 2020 1.280 1.360 1.260 1.320 987,121 +0.04(+3.13%)
Nov 04, 2020 1.300 1.330 1.240 1.280 1,015,397 -0.05(-3.76%)
Nov 03, 2020 1.330 1.392 1.290 1.330 899,942 +0.03(+2.31%)
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