Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.440 USD -0.340 (-8.99%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.28 23.95 23.00 23.84 23,100 +0.62(+2.67%)
Dec 28, 2006 23.00 23.25 22.70 23.22 32,700 +0.12(+0.52%)
Dec 27, 2006 22.30 23.20 22.21 23.10 23,500 +0.90(+4.05%)
Dec 26, 2006 22.40 24.37 21.82 22.20 66,600 -0.35(-1.55%)
Dec 22, 2006 23.80 23.80 22.30 22.55 27,400 -1.06(-4.49%)
Dec 21, 2006 23.97 24.25 23.55 23.61 42,400 -0.37(-1.54%)
Dec 20, 2006 24.24 24.24 23.52 23.98 22,500 -0.11(-0.46%)
Dec 19, 2006 24.25 24.49 22.60 24.09 21,200 +0.00(+0.00%)
Dec 18, 2006 23.81 24.64 23.70 24.09 27,400 +0.28(+1.18%)
Dec 15, 2006 23.70 23.91 23.00 23.81 26,200 +0.11(+0.46%)
Dec 14, 2006 23.25 24.40 22.48 23.70 52,200 +0.45(+1.94%)
Dec 13, 2006 18.80 23.64 20.85 23.25 120,500 +2.49(+11.99%)
Dec 12, 2006 21.46 21.46 20.75 20.76 18,900 -0.69(-3.22%)
Dec 11, 2006 20.15 22.38 19.86 21.45 295,900 +1.83(+9.33%)
Dec 08, 2006 19.60 20.00 19.29 19.62 51,900 +0.53(+2.78%)
Dec 07, 2006 19.10 19.75 18.60 19.09 159,600 +0.24(+1.27%)
Dec 06, 2006 23.50 23.50 17.40 18.85 533,300 -4.73(-20.06%)
Dec 05, 2006 23.60 23.65 23.49 23.58 13,700 -0.14(-0.59%)
Dec 04, 2006 23.76 23.76 23.25 23.72 16,100 -0.03(-0.13%)
Dec 01, 2006 23.37 23.88 23.00 23.75 23,500 +0.53(+2.28%)
Nov 30, 2006 22.60 23.22 22.35 23.22 28,500 +0.83(+3.71%)
Nov 29, 2006 22.06 22.59 22.05 22.39 18,000 +0.29(+1.31%)
Nov 28, 2006 22.39 22.53 21.87 22.10 187,700 -0.29(-1.30%)
Nov 27, 2006 22.40 22.60 22.00 22.39 160,100 +0.16(+0.72%)
Nov 24, 2006 22.51 22.51 22.14 22.23 6,900 -0.26(-1.16%)
Nov 22, 2006 22.05 22.60 21.19 22.49 83,900 +0.30(+1.35%)
Nov 21, 2006 20.45 22.19 19.86 22.19 165,400 +2.14(+10.67%)
Nov 20, 2006 17.22 20.20 17.22 20.05 218,400 +2.83(+16.43%)
Nov 17, 2006 16.90 17.22 16.36 17.22 25,100 +0.10(+0.58%)
Nov 16, 2006 17.20 17.81 17.09 17.12 48,900 +0.33(+1.97%)
Nov 15, 2006 16.18 17.10 16.05 16.79 19,300 +0.56(+3.45%)
Nov 14, 2006 15.96 16.30 15.96 16.23 12,700 +0.20(+1.25%)
Nov 13, 2006 16.09 16.14 16.02 16.03 3,900 -0.06(-0.37%)
Nov 10, 2006 16.06 16.09 16.06 16.09 1,000 +0.00(+0.00%)
Nov 09, 2006 16.05 16.25 16.05 16.09 8,900 -0.01(-0.06%)
Nov 08, 2006 16.25 16.29 16.10 16.10 14,300 -0.10(-0.62%)
Nov 07, 2006 16.24 16.29 16.10 16.20 8,000 -0.04(-0.25%)
Nov 06, 2006 16.00 16.29 15.97 16.24 8,800 +0.16(+1.00%)
Nov 03, 2006 16.31 16.33 15.95 16.08 16,600 -0.21(-1.29%)
Nov 02, 2006 16.27 16.40 16.20 16.29 13,100 +0.02(+0.12%)
Nov 01, 2006 16.35 16.46 16.25 16.27 45,100 -0.11(-0.67%)
Oct 31, 2006 16.40 16.60 16.33 16.38 45,400 -0.13(-0.79%)
Oct 30, 2006 16.50 16.56 16.48 16.51 18,500 -0.03(-0.18%)
Oct 27, 2006 16.28 16.69 16.28 16.54 289,600 +0.06(+0.36%)
Oct 26, 2006 16.40 16.60 16.23 16.48 68,600 -0.03(-0.18%)
Oct 25, 2006 15.47 16.60 15.35 16.51 85,500 +0.96(+6.17%)
Oct 24, 2006 15.37 15.63 15.25 15.55 38,700 +0.08(+0.52%)
Oct 23, 2006 15.60 15.60 15.30 15.47 27,200 +0.02(+0.13%)
Oct 20, 2006 15.00 15.45 15.00 15.45 61,100 +0.28(+1.85%)
Oct 19, 2006 15.35 15.44 14.81 15.17 51,400 +0.37(+2.50%)
Oct 18, 2006 14.60 15.40 14.55 14.80 35,800 +0.20(+1.37%)
Oct 17, 2006 14.95 15.00 14.12 14.60 60,900 -0.10(-0.68%)
Oct 16, 2006 13.80 14.86 13.80 14.70 125,400 +0.69(+4.93%)
Oct 13, 2006 12.50 14.14 12.50 14.01 355,400 +2.42(+20.88%)
Oct 12, 2006 11.20 11.70 11.20 11.59 39,600 +0.30(+2.66%)
Oct 11, 2006 10.80 11.34 10.80 11.29 29,000 +0.45(+4.15%)
Oct 10, 2006 10.53 10.89 10.53 10.84 9,400 +0.31(+2.94%)
Oct 09, 2006 10.46 10.69 10.46 10.53 77,100 +0.07(+0.67%)
Oct 06, 2006 10.50 10.50 10.44 10.46 23,200 -0.08(-0.76%)
Oct 05, 2006 10.75 10.75 10.45 10.54 77,100 -0.07(-0.66%)
Oct 04, 2006 11.06 11.10 10.53 10.61 176,600 -0.45(-4.07%)
Oct 03, 2006 11.52 11.54 11.01 11.06 61,600 -0.56(-4.82%)
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