Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.310 USD -0.070 (-2.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 56.15 60.00 56.15 59.55 102,921 +1.28(+2.20%)
Jan 30, 2008 57.72 59.43 57.00 58.27 215,671 -1.16(-1.95%)
Jan 29, 2008 59.70 60.98 58.88 59.43 140,551 -2.22(-3.60%)
Jan 28, 2008 61.35 62.35 60.98 61.65 187,346 -1.26(-2.00%)
Jan 25, 2008 62.99 63.41 61.14 62.91 112,948 +1.49(+2.43%)
Jan 24, 2008 62.19 63.00 60.52 61.42 151,231 +0.97(+1.60%)
Jan 23, 2008 57.15 60.64 55.00 60.45 218,969 +2.15(+3.69%)
Jan 22, 2008 58.08 59.87 52.54 58.30 203,400 -2.09(-3.46%)
Jan 21, 2008 60.56 61.77 59.75 60.39 0 +0.00(+0.00%)
Jan 18, 2008 60.56 61.77 59.75 60.39 195,468 -0.11(-0.18%)
Jan 17, 2008 62.07 64.50 60.22 60.50 152,110 -1.47(-2.37%)
Jan 16, 2008 62.29 63.63 59.50 61.97 132,648 -0.32(-0.51%)
Jan 15, 2008 59.61 62.37 59.61 62.29 86,400 +1.49(+2.45%)
Jan 14, 2008 60.25 61.50 59.65 60.80 83,626 -0.04(-0.07%)
Jan 11, 2008 62.83 62.90 60.15 60.84 99,137 -0.89(-1.44%)
Jan 10, 2008 59.37 61.80 57.14 61.73 240,063 +2.88(+4.89%)
Jan 09, 2008 55.00 58.85 55.00 58.85 185,036 +4.25(+7.78%)
Jan 08, 2008 53.17 56.58 53.17 54.60 200,102 +0.77(+1.43%)
Jan 07, 2008 51.94 54.43 51.50 53.83 107,766 +2.83(+5.55%)
Jan 04, 2008 50.98 51.89 49.65 51.00 82,800 +0.71(+1.41%)
Jan 03, 2008 49.52 50.69 49.32 50.29 88,100 +0.77(+1.55%)
Jan 02, 2008 50.70 51.69 48.50 49.52 83,200 -1.37(-2.69%)
Jan 01, 2008 52.38 52.93 49.00 50.89 0 +0.00(+0.00%)
Dec 31, 2007 52.38 52.93 49.00 50.89 129,371 -1.20(-2.30%)
Dec 28, 2007 51.50 52.12 50.41 52.09 68,250 +1.39(+2.74%)
Dec 27, 2007 52.85 53.00 50.56 50.70 50,600 -2.00(-3.80%)
Dec 26, 2007 52.35 53.65 48.79 52.70 63,770 +0.90(+1.74%)
Dec 24, 2007 52.39 52.91 51.66 51.80 39,400 -0.06(-0.12%)
Dec 21, 2007 50.15 52.66 49.58 51.86 207,473 +3.06(+6.27%)
Dec 20, 2007 49.45 50.00 48.42 48.80 69,700 -0.52(-1.05%)
Dec 19, 2007 49.00 50.00 48.61 49.32 62,214 +0.33(+0.67%)
Dec 18, 2007 47.42 49.31 46.59 48.99 71,900 +2.66(+5.74%)
Dec 17, 2007 47.00 47.56 46.31 46.33 74,730 -0.78(-1.66%)
Dec 14, 2007 48.45 49.33 46.90 47.11 61,000 -1.92(-3.92%)
Dec 13, 2007 47.04 49.29 47.04 49.03 63,700 +0.11(+0.22%)
Dec 12, 2007 48.70 49.90 47.90 48.92 59,715 +1.01(+2.11%)
Dec 11, 2007 49.30 50.02 47.41 47.91 85,500 -1.19(-2.42%)
Dec 10, 2007 49.10 50.44 48.81 49.10 54,800 -0.11(-0.22%)
Dec 07, 2007 51.79 51.83 48.84 49.21 81,650 -2.54(-4.91%)
Dec 06, 2007 48.44 52.15 48.00 51.75 185,000 +3.41(+7.05%)
Dec 05, 2007 47.45 48.34 46.90 48.34 73,274 +1.60(+3.42%)
Dec 04, 2007 47.00 47.37 46.53 46.74 77,600 -0.50(-1.06%)
Dec 03, 2007 47.00 47.50 46.46 47.24 61,100 +0.04(+0.08%)
Nov 30, 2007 48.00 48.00 46.01 47.20 128,195 -0.76(-1.58%)
Nov 29, 2007 47.02 47.96 47.02 47.96 108,451 +0.73(+1.55%)
Nov 28, 2007 46.49 47.98 46.31 47.23 140,500 +1.35(+2.94%)
Nov 27, 2007 46.06 47.45 45.45 45.88 191,981 +0.77(+1.71%)
Nov 26, 2007 45.91 47.23 45.10 45.11 67,100 -0.80(-1.74%)
Nov 23, 2007 45.88 46.15 43.80 45.91 30,300 +1.10(+2.45%)
Nov 21, 2007 46.27 46.30 43.90 44.81 91,352 -1.64(-3.53%)
Nov 20, 2007 42.95 46.70 42.95 46.45 150,500 +3.65(+8.53%)
Nov 19, 2007 42.23 42.96 41.50 42.80 109,823 +0.20(+0.47%)
Nov 16, 2007 41.71 43.00 41.71 42.60 82,150 -0.10(-0.23%)
Nov 15, 2007 43.20 43.20 42.10 42.70 58,500 -0.79(-1.82%)
Nov 14, 2007 44.30 44.50 42.95 43.49 71,300 -0.81(-1.83%)
Nov 13, 2007 41.07 44.64 41.07 44.30 92,500 +2.92(+7.06%)
Nov 12, 2007 42.60 43.60 41.25 41.38 86,300 -1.90(-4.39%)
Nov 09, 2007 44.15 44.24 41.00 43.28 88,800 -1.02(-2.30%)
Nov 08, 2007 44.95 45.74 43.69 44.30 85,300 -1.15(-2.53%)
Nov 07, 2007 47.81 47.81 44.80 45.45 86,600 -1.52(-3.24%)
Nov 06, 2007 46.06 48.92 46.00 46.97 139,600 +3.31(+7.58%)
Nov 05, 2007 42.05 43.98 42.00 43.66 45,800 +1.26(+2.97%)
Nov 02, 2007 42.02 43.01 41.50 42.40 32,400 +0.69(+1.65%)
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