Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.510 USD +0.030 (+0.86%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.000 3.000 3.000 3.000 2,000 +0.10(+3.45%)
Nov 27, 2002 2.890 3.000 2.890 2.900 6,700 +0.00(+0.00%)
Nov 26, 2002 2.890 2.990 2.870 2.900 4,100 +0.09(+3.20%)
Nov 25, 2002 2.840 2.900 2.800 2.810 4,900 +0.06(+2.18%)
Nov 22, 2002 2.800 2.880 2.700 2.750 2,600 +0.00(+0.00%)
Nov 21, 2002 2.610 2.800 2.610 2.750 17,900 +0.10(+3.77%)
Nov 20, 2002 2.600 2.660 2.590 2.650 10,400 +0.00(+0.00%)
Nov 19, 2002 2.610 2.700 2.600 2.650 13,300 -0.05(-1.85%)
Nov 18, 2002 2.780 2.820 2.700 2.700 10,600 -0.14(-4.93%)
Nov 15, 2002 2.560 2.840 2.510 2.840 35,100 +0.28(+10.94%)
Nov 14, 2002 2.580 2.590 2.560 2.560 12,000 -0.09(-3.40%)
Nov 13, 2002 2.750 2.750 2.580 2.650 23,900 -0.05(-1.85%)
Nov 12, 2002 2.900 2.900 2.700 2.700 8,400 -0.20(-6.90%)
Nov 11, 2002 2.950 2.950 2.900 2.900 2,900 -0.10(-3.33%)
Nov 08, 2002 2.950 3.000 2.950 3.000 5,100 +0.05(+1.69%)
Nov 07, 2002 2.920 2.990 2.920 2.950 1,400 -0.05(-1.67%)
Nov 06, 2002 2.910 3.040 2.910 3.000 4,900 +0.00(+0.00%)
Nov 05, 2002 3.000 3.000 2.900 3.000 10,400 -0.10(-3.23%)
Nov 04, 2002 3.150 3.150 3.000 3.100 13,200 -0.09(-2.82%)
Nov 01, 2002 3.200 3.200 3.110 3.190 2,300 -0.01(-0.31%)
Oct 31, 2002 3.020 3.200 3.020 3.200 1,200 +0.00(+0.00%)
Oct 30, 2002 3.060 3.060 3.060 3.200 1,200 +0.09(+2.89%)
Oct 29, 2002 3.120 3.120 3.110 3.110 2,000 -0.01(-0.32%)
Oct 28, 2002 3.150 3.160 3.110 3.120 9,700 -0.06(-1.89%)
Oct 25, 2002 3.050 3.250 3.050 3.180 12,300 +0.17(+5.65%)
Oct 24, 2002 3.100 3.100 3.010 3.010 1,700 -0.19(-5.94%)
Oct 23, 2002 3.200 3.200 3.120 3.200 6,300 +0.01(+0.31%)
Oct 22, 2002 3.190 3.190 3.190 3.190 700 -0.02(-0.62%)
Oct 21, 2002 3.210 3.210 3.160 3.210 2,600 +0.03(+0.94%)
Oct 18, 2002 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Oct 17, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Oct 16, 2002 3.250 3.300 3.190 3.220 7,700 -0.08(-2.42%)
Oct 15, 2002 3.090 3.300 3.090 3.300 15,600 +0.30(+10.00%)
Oct 14, 2002 2.900 3.090 2.900 3.000 12,200 +0.05(+1.69%)
Oct 11, 2002 3.000 3.050 2.870 2.950 35,900 +0.00(+0.00%)
Oct 10, 2002 2.980 3.000 2.950 2.950 4,400 -0.05(-1.67%)
Oct 09, 2002 3.000 3.000 2.950 3.000 7,100 -0.01(-0.33%)
Oct 08, 2002 3.000 3.010 3.000 3.010 5,100 +0.01(+0.33%)
Oct 07, 2002 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Oct 04, 2002 3.190 3.190 3.010 3.010 6,500 -0.21(-6.52%)
Oct 03, 2002 3.220 3.220 3.150 3.220 3,300 +0.00(+0.00%)
Oct 02, 2002 3.200 3.220 3.150 3.220 1,900 +0.06(+1.90%)
Oct 01, 2002 3.250 3.250 3.160 3.160 400 -0.09(-2.77%)
Sep 30, 2002 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Sep 27, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 26, 2002 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Sep 25, 2002 3.350 3.350 3.250 3.250 1,500 -0.08(-2.40%)
Sep 24, 2002 3.300 3.330 3.260 3.330 14,300 +0.08(+2.46%)
Sep 23, 2002 3.100 3.330 3.100 3.250 5,900 +0.10(+3.17%)
Sep 20, 2002 3.160 3.240 3.150 3.150 3,200 -0.05(-1.56%)
Sep 19, 2002 3.200 3.200 3.200 3.200 2,200 +0.00(+0.00%)
Sep 18, 2002 3.150 3.200 3.100 3.200 19,500 +0.09(+2.89%)
Sep 17, 2002 3.150 3.150 3.050 3.110 3,000 +0.06(+1.97%)
Sep 16, 2002 3.150 3.180 3.050 3.050 1,600 -0.10(-3.17%)
Sep 13, 2002 3.150 3.200 3.150 3.150 2,200 -0.05(-1.56%)
Sep 12, 2002 3.100 3.200 3.050 3.200 6,800 +0.00(+0.00%)
Sep 11, 2002 3.360 3.360 3.200 3.200 14,800 -0.19(-5.60%)
Sep 10, 2002 3.350 3.400 3.350 3.390 8,000 +0.03(+0.89%)
Sep 09, 2002 3.350 3.430 3.250 3.360 25,600 +0.06(+1.82%)
Sep 06, 2002 3.250 3.350 3.200 3.300 32,400 +0.06(+1.85%)
Sep 05, 2002 3.190 3.250 3.190 3.240 15,100 +0.04(+1.25%)
Sep 04, 2002 3.280 3.290 3.190 3.200 2,800 -0.07(-2.14%)
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