Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.490 USD +0.070 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.800 4.800 4.800 4.800 3,900 +0.00(+0.00%)
Oct 30, 2003 4.760 4.800 4.760 4.800 11,000 +0.25(+5.49%)
Oct 29, 2003 4.400 4.550 4.400 4.550 8,100 +0.14(+3.17%)
Oct 28, 2003 4.410 4.410 4.410 4.410 1,400 -0.09(-2.00%)
Oct 27, 2003 4.650 4.650 4.500 4.500 9,700 -0.16(-3.43%)
Oct 24, 2003 4.800 4.800 4.600 4.660 8,300 -0.13(-2.71%)
Oct 23, 2003 4.840 4.890 4.790 4.790 3,200 -0.05(-1.03%)
Oct 22, 2003 4.920 4.920 4.770 4.840 6,700 -0.10(-2.02%)
Oct 21, 2003 4.650 4.650 4.650 4.940 46,000 +0.30(+6.47%)
Oct 20, 2003 4.650 4.650 4.600 4.640 14,300 +0.14(+3.11%)
Oct 17, 2003 4.280 4.500 4.280 4.500 9,300 +0.25(+5.88%)
Oct 16, 2003 4.250 4.250 4.250 4.250 3,000 +0.10(+2.41%)
Oct 15, 2003 4.200 4.200 4.110 4.150 10,000 -0.10(-2.35%)
Oct 14, 2003 4.200 4.250 4.200 4.250 12,700 +0.00(+0.00%)
Oct 13, 2003 4.290 4.300 4.250 4.250 8,400 +0.00(+0.00%)
Oct 10, 2003 4.320 4.400 4.250 4.250 17,100 +0.07(+1.67%)
Oct 09, 2003 4.300 4.300 4.180 4.180 3,900 -0.12(-2.79%)
Oct 08, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 07, 2003 4.300 4.300 4.300 4.300 6,100 +0.10(+2.38%)
Oct 06, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 03, 2003 4.190 4.200 4.190 4.200 6,500 +0.06(+1.45%)
Oct 02, 2003 4.100 4.100 4.100 4.140 2,200 +0.09(+2.22%)
Oct 01, 2003 4.060 4.060 4.060 4.050 2,100 -0.06(-1.46%)
Sep 30, 2003 4.110 4.110 4.110 4.110 5,700 +0.00(+0.00%)
Sep 29, 2003 4.110 4.110 4.110 4.110 3,000 +0.04(+0.98%)
Sep 26, 2003 4.110 4.110 4.070 4.070 10,200 -0.04(-0.97%)
Sep 25, 2003 4.110 4.110 4.110 4.110 1,800 +0.04(+0.98%)
Sep 24, 2003 4.090 4.090 4.070 4.070 2,900 -0.07(-1.69%)
Sep 23, 2003 4.010 4.140 4.000 4.140 6,400 -0.04(-0.96%)
Sep 22, 2003 4.200 4.200 4.200 4.180 16,400 -0.16(-3.69%)
Sep 19, 2003 4.300 4.340 4.300 4.340 1,100 +0.09(+2.12%)
Sep 18, 2003 4.290 4.340 4.250 4.250 5,100 +0.00(+0.00%)
Sep 17, 2003 4.300 4.300 4.250 4.250 3,400 -0.06(-1.39%)
Sep 16, 2003 4.300 4.310 4.310 4.310 6,100 +0.01(+0.23%)
Sep 15, 2003 4.350 4.350 4.150 4.300 1,700 +0.05(+1.18%)
Sep 12, 2003 4.110 4.250 4.110 4.250 3,200 -0.05(-1.16%)
Sep 11, 2003 4.210 4.300 4.200 4.300 6,300 +0.09(+2.14%)
Sep 10, 2003 4.250 4.250 4.210 4.210 5,200 -0.08(-1.86%)
Sep 09, 2003 4.280 4.290 4.250 4.290 3,900 -0.05(-1.15%)
Sep 08, 2003 4.350 4.350 4.340 4.340 800 +0.03(+0.70%)
Sep 05, 2003 4.180 4.310 4.180 4.310 3,000 +0.09(+2.13%)
Sep 04, 2003 4.170 4.250 4.170 4.220 1,400 -0.01(-0.24%)
Sep 03, 2003 4.300 4.350 4.210 4.230 8,500 -0.04(-0.94%)
Sep 02, 2003 4.270 4.320 4.200 4.270 5,800 +0.10(+2.40%)
Aug 29, 2003 4.200 4.200 4.130 4.170 6,300 +0.07(+1.71%)
Aug 28, 2003 4.210 4.260 4.000 4.100 55,400 -0.11(-2.61%)
Aug 27, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Aug 26, 2003 4.360 4.360 4.040 4.210 23,100 -0.14(-3.22%)
Aug 25, 2003 4.350 4.350 4.350 4.350 2,700 +0.00(+0.00%)
Aug 22, 2003 4.440 4.460 4.350 4.350 8,700 -0.06(-1.36%)
Aug 21, 2003 4.440 4.440 4.410 4.410 1,400 +0.01(+0.23%)
Aug 20, 2003 4.500 4.500 4.400 4.400 1,600 -0.10(-2.22%)
Aug 19, 2003 4.510 4.590 4.500 4.500 2,200 +0.00(+0.00%)
Aug 18, 2003 4.590 4.590 4.500 4.500 4,500 -0.09(-1.96%)
Aug 15, 2003 4.590 4.590 4.590 4.590 2,000 +0.08(+1.77%)
Aug 14, 2003 4.580 4.580 4.510 4.510 1,600 -0.06(-1.31%)
Aug 13, 2003 4.570 4.570 4.570 4.570 200 +0.02(+0.44%)
Aug 12, 2003 4.520 4.580 4.520 4.550 4,500 +0.05(+1.11%)
Aug 11, 2003 4.480 4.500 4.400 4.500 6,300 +0.10(+2.27%)
Aug 08, 2003 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 07, 2003 4.310 4.500 4.300 4.400 12,600 +0.00(+0.00%)
Aug 06, 2003 4.300 4.500 4.300 4.400 6,600 -0.09(-2.00%)
Aug 05, 2003 4.400 4.490 4.300 4.490 6,700 -0.01(-0.22%)
Aug 04, 2003 4.500 4.500 4.500 4.500 300 +0.05(+1.12%)
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