Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.320 2.550 2.300 2.440 859,837 +0.17(+7.49%)
Nov 29, 2017 2.500 2.620 2.220 2.270 3,074,311 -0.51(-18.35%)
Nov 28, 2017 2.820 2.820 2.690 2.780 200,908 -0.01(-0.36%)
Nov 27, 2017 2.950 2.980 2.770 2.790 152,463 -0.17(-5.74%)
Nov 24, 2017 2.930 3.030 2.920 2.960 52,898 +0.07(+2.42%)
Nov 22, 2017 3.030 3.080 2.870 2.890 181,251 -0.08(-2.69%)
Nov 21, 2017 3.020 3.030 2.960 2.970 194,371 -0.03(-1.00%)
Nov 20, 2017 3.100 3.110 2.950 3.000 113,023 -0.03(-0.99%)
Nov 17, 2017 3.000 3.200 2.990 3.030 183,586 +0.06(+2.02%)
Nov 16, 2017 3.000 3.229 2.950 2.970 186,612 -0.08(-2.62%)
Nov 15, 2017 3.070 3.160 2.990 3.050 109,872 -0.05(-1.61%)
Nov 14, 2017 3.340 3.340 3.020 3.100 222,138 -0.24(-7.19%)
Nov 13, 2017 3.500 3.510 3.320 3.340 152,873 -0.17(-4.84%)
Nov 10, 2017 3.600 3.620 3.400 3.510 173,074 +0.03(+0.86%)
Nov 09, 2017 3.250 3.620 3.110 3.480 386,990 +0.24(+7.41%)
Nov 08, 2017 4.000 4.100 3.240 3.240 430,036 -1.21(-27.19%)
Nov 07, 2017 4.400 4.610 4.270 4.450 201,542 +0.14(+3.25%)
Nov 06, 2017 4.160 4.540 4.110 4.310 154,510 +0.16(+3.86%)
Nov 03, 2017 4.090 4.270 3.980 4.150 136,065 +0.02(+0.48%)
Nov 02, 2017 4.070 4.220 4.000 4.130 62,344 +0.02(+0.49%)
Nov 01, 2017 4.010 4.350 3.940 4.110 113,836 +0.12(+3.01%)
Oct 31, 2017 4.030 4.050 3.940 3.990 152,517 -0.02(-0.50%)
Oct 30, 2017 4.140 3.950 4.010 75,006 -0.05(-1.23%)
Oct 27, 2017 3.970 4.200 3.940 4.060 114,037 +0.10(+2.53%)
Oct 26, 2017 3.980 4.050 3.850 3.960 69,611 +0.03(+0.76%)
Oct 25, 2017 3.810 3.940 3.570 3.930 142,039 +0.10(+2.61%)
Oct 24, 2017 3.980 4.220 3.810 3.830 140,712 -0.16(-4.01%)
Oct 23, 2017 4.090 4.253 3.970 3.990 130,070 -0.12(-2.92%)
Oct 20, 2017 4.680 4.680 4.090 4.110 194,598 -0.52(-11.23%)
Oct 19, 2017 4.780 4.829 4.610 4.630 62,408 -0.19(-3.94%)
Oct 18, 2017 4.750 4.850 4.730 4.820 57,691 +0.08(+1.69%)
Oct 17, 2017 4.650 4.890 4.650 4.740 43,242 +0.04(+0.85%)
Oct 16, 2017 4.820 4.850 4.680 4.700 33,100 -0.04(-0.84%)
Oct 13, 2017 4.830 4.930 4.720 4.740 63,480 +0.05(+1.07%)
Oct 12, 2017 4.610 4.800 4.600 4.690 57,930 +0.03(+0.64%)
Oct 11, 2017 4.700 4.800 4.650 4.660 87,694 +0.01(+0.22%)
Oct 10, 2017 4.820 4.900 4.630 4.650 78,113 -0.07(-1.48%)
Oct 09, 2017 4.610 4.900 4.610 4.720 133,177 +0.07(+1.51%)
Oct 06, 2017 4.760 4.760 4.650 4.650 52,919 -0.22(-4.52%)
Oct 05, 2017 4.890 5.020 4.775 4.870 70,802 +0.06(+1.25%)
Oct 04, 2017 4.880 4.980 4.740 4.810 67,155 -0.07(-1.43%)
Oct 03, 2017 4.860 5.050 4.760 4.880 131,621 -0.01(-0.20%)
Oct 02, 2017 4.950 5.030 4.860 4.890 111,088 -0.14(-2.78%)
Sep 29, 2017 4.900 5.070 4.870 5.030 108,386 +0.16(+3.29%)
Sep 28, 2017 5.100 5.190 4.850 4.870 113,903 -0.19(-3.75%)
Sep 27, 2017 5.150 5.171 4.850 5.060 134,111 -0.11(-2.13%)
Sep 26, 2017 5.200 5.260 5.040 5.170 87,895 +0.04(+0.78%)
Sep 25, 2017 4.870 5.210 4.870 5.130 113,214 +0.32(+6.65%)
Sep 22, 2017 4.780 4.940 4.770 4.810 54,668 +0.07(+1.48%)
Sep 21, 2017 4.710 4.860 4.675 4.740 94,570 -0.02(-0.42%)
Sep 20, 2017 4.415 5.020 4.360 4.760 162,393 +0.41(+9.43%)
Sep 19, 2017 4.390 4.500 4.300 4.350 94,687 -0.04(-0.91%)
Sep 18, 2017 4.230 4.480 4.200 4.390 161,557 +0.12(+2.81%)
Sep 15, 2017 4.270 4.370 4.123 4.270 159,360 +0.05(+1.18%)
Sep 14, 2017 4.320 4.440 4.171 4.220 110,752 -0.02(-0.47%)
Sep 13, 2017 4.050 4.490 4.050 4.240 520,514 +0.26(+6.53%)
Sep 12, 2017 4.130 4.250 3.970 3.980 187,264 -0.24(-5.69%)
Sep 11, 2017 4.160 4.410 4.160 4.220 71,772 +0.06(+1.44%)
Sep 08, 2017 4.350 4.400 4.160 4.160 61,672 -0.25(-5.67%)
Sep 07, 2017 4.310 4.520 4.300 4.410 73,579 +0.07(+1.61%)
Sep 06, 2017 4.440 4.560 4.260 4.340 107,741 -0.07(-1.59%)
Sep 05, 2017 4.530 4.590 4.370 4.410 87,928 -0.11(-2.43%)
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