Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.410 USD -0.150 (-3.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 4.440 4.600 4.360 4.560 725,207 +0.08(+1.79%)
Oct 19, 2021 4.450 4.570 4.360 4.480 655,564 +0.03(+0.67%)
Oct 18, 2021 4.530 4.620 4.385 4.450 683,038 +0.00(+0.00%)
Oct 15, 2021 4.630 4.700 4.430 4.450 1,332,910 -0.04(-0.89%)
Oct 14, 2021 4.530 4.590 4.395 4.490 692,312 +0.00(+0.00%)
Oct 13, 2021 4.440 4.520 4.250 4.490 793,808 -0.05(-1.10%)
Oct 12, 2021 4.540 4.630 4.470 4.540 759,139 -0.02(-0.44%)
Oct 11, 2021 4.670 4.760 4.550 4.560 850,015 +0.04(+0.88%)
Oct 08, 2021 4.560 4.760 4.490 4.520 1,102,336 -0.02(-0.44%)
Oct 07, 2021 4.450 4.540 4.370 4.540 1,016,537 +0.12(+2.71%)
Oct 06, 2021 4.600 4.700 4.400 4.420 929,460 -0.29(-6.16%)
Oct 05, 2021 4.740 4.780 4.550 4.710 1,380,969 +0.07(+1.51%)
Oct 04, 2021 4.690 4.760 4.590 4.640 1,198,002 +0.04(+0.87%)
Oct 01, 2021 4.630 4.680 4.555 4.600 926,437 +0.03(+0.66%)
Sep 30, 2021 4.620 4.660 4.500 4.570 852,838 -0.08(-1.72%)
Sep 29, 2021 4.620 4.660 4.420 4.650 1,020,566 -0.01(-0.21%)
Sep 28, 2021 4.710 4.841 4.480 4.660 1,743,387 -0.09(-1.89%)
Sep 27, 2021 4.160 4.780 4.160 4.750 3,250,784 +0.65(+15.85%)
Sep 24, 2021 4.000 4.175 3.960 4.100 1,131,056 +0.01(+0.24%)
Sep 23, 2021 4.060 4.155 3.980 4.090 902,826 +0.07(+1.74%)
Sep 22, 2021 3.900 4.080 3.863 4.020 1,173,786 +0.18(+4.69%)
Sep 21, 2021 3.810 3.845 3.710 3.840 671,269 +0.13(+3.50%)
Sep 20, 2021 3.710 3.745 3.600 3.710 1,034,423 -0.20(-5.12%)
Sep 17, 2021 3.890 3.910 3.770 3.910 3,018,223 +0.04(+1.03%)
Sep 16, 2021 3.930 3.930 3.820 3.870 723,618 -0.07(-1.78%)
Sep 15, 2021 3.820 3.960 3.790 3.940 1,237,567 +0.23(+6.20%)
Sep 14, 2021 3.880 3.900 3.680 3.710 1,325,439 -0.13(-3.39%)
Sep 13, 2021 3.690 3.930 3.670 3.840 1,039,366 +0.24(+6.67%)
Sep 10, 2021 3.750 3.760 3.600 3.600 766,415 -0.06(-1.64%)
Sep 09, 2021 3.600 3.730 3.560 3.660 503,839 +0.02(+0.55%)
Sep 08, 2021 3.690 3.740 3.590 3.640 601,706 -0.04(-1.09%)
Sep 07, 2021 3.670 3.760 3.630 3.680 496,192 -0.01(-0.27%)
Sep 03, 2021 3.740 3.798 3.610 3.690 524,959 -0.07(-1.86%)
Sep 02, 2021 3.700 3.900 3.680 3.760 1,522,502 +0.16(+4.44%)
Sep 01, 2021 3.640 3.690 3.515 3.600 660,361 -0.03(-0.83%)
Aug 31, 2021 3.560 3.710 3.560 3.630 809,430 +0.03(+0.83%)
Aug 30, 2021 3.700 3.720 3.560 3.600 713,363 -0.06(-1.64%)
Aug 27, 2021 3.520 3.710 3.520 3.660 1,044,764 +0.18(+5.17%)
Aug 26, 2021 3.560 3.560 3.420 3.480 630,730 -0.08(-2.25%)
Aug 25, 2021 3.460 3.700 3.400 3.560 703,741 +0.07(+2.01%)
Aug 24, 2021 3.410 3.490 3.380 3.490 674,049 +0.13(+3.87%)
Aug 23, 2021 3.270 3.385 3.240 3.360 1,270,428 +0.19(+5.99%)
Aug 20, 2021 3.050 3.180 3.040 3.170 524,105 +0.07(+2.26%)
Aug 19, 2021 3.230 3.230 3.060 3.100 1,513,946 -0.13(-4.02%)
Aug 18, 2021 3.360 3.430 3.220 3.230 739,970 -0.13(-3.87%)
Aug 17, 2021 3.280 3.458 3.270 3.360 660,518 +0.06(+1.82%)
Aug 16, 2021 3.410 3.474 3.290 3.300 730,119 -0.14(-4.07%)
Aug 13, 2021 3.560 3.630 3.420 3.440 816,030 -0.15(-4.18%)
Aug 12, 2021 3.480 3.740 3.420 3.590 1,521,941 +0.00(+0.00%)
Aug 11, 2021 3.590 3.630 3.420 3.590 918,244 -0.01(-0.28%)
Aug 10, 2021 3.470 3.610 3.460 3.600 649,693 +0.16(+4.65%)
Aug 09, 2021 3.420 3.505 3.383 3.440 770,320 -0.08(-2.27%)
Aug 06, 2021 3.600 3.610 3.460 3.520 850,852 -0.01(-0.28%)
Aug 05, 2021 3.410 3.660 3.410 3.530 530,328 +0.14(+4.13%)
Aug 04, 2021 3.560 3.600 3.355 3.390 1,417,788 -0.24(-6.61%)
Aug 03, 2021 3.630 3.730 3.550 3.630 744,400 -0.01(-0.27%)
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