Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.220 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.200 3.250 3.200 3.210 22,600 -0.06(-1.83%)
Dec 30, 2002 3.300 3.300 3.260 3.270 700 +0.01(+0.31%)
Dec 27, 2002 3.200 3.280 3.200 3.260 5,800 -0.04(-1.21%)
Dec 26, 2002 3.250 3.300 3.250 3.300 6,800 +0.14(+4.43%)
Dec 24, 2002 3.160 3.160 3.160 3.160 100 -0.03(-0.94%)
Dec 23, 2002 3.190 3.190 3.190 3.190 2,500 +0.00(+0.00%)
Dec 20, 2002 3.200 3.200 3.190 3.190 3,600 -0.13(-3.92%)
Dec 19, 2002 3.150 3.320 3.150 3.320 6,500 +0.25(+8.14%)
Dec 18, 2002 3.320 3.320 3.070 3.070 8,700 -0.32(-9.44%)
Dec 17, 2002 3.450 3.450 3.300 3.390 10,100 +0.01(+0.30%)
Dec 16, 2002 3.280 3.390 3.280 3.380 17,700 +0.13(+4.00%)
Dec 13, 2002 3.150 3.280 3.100 3.250 26,500 +0.10(+3.17%)
Dec 12, 2002 3.100 3.150 3.020 3.150 5,000 +0.00(+0.00%)
Dec 11, 2002 3.050 3.150 3.050 3.150 13,600 +0.07(+2.27%)
Dec 10, 2002 3.080 3.100 3.080 3.080 1,900 +0.08(+2.67%)
Dec 09, 2002 3.060 3.060 3.000 3.000 2,200 -0.05(-1.64%)
Dec 06, 2002 3.010 3.050 3.010 3.050 1,000 +0.03(+0.99%)
Dec 05, 2002 3.100 3.150 3.020 3.020 14,000 +0.02(+0.67%)
Dec 04, 2002 3.000 3.050 3.000 3.000 2,300 +0.10(+3.45%)
Dec 03, 2002 2.990 3.000 2.900 2.900 5,800 -0.10(-3.33%)
Dec 02, 2002 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
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%)
Sep 03, 2002 3.320 3.320 3.220 3.270 2,900 +0.00(+0.00%)
Aug 30, 2002 3.120 3.270 3.120 3.270 4,300 +0.14(+4.47%)
Aug 29, 2002 3.200 3.200 3.130 3.130 5,100 -0.04(-1.26%)
Aug 28, 2002 3.170 3.180 3.120 3.170 8,900 +0.04(+1.28%)
Aug 27, 2002 3.130 3.130 3.120 3.130 4,700 +0.02(+0.64%)
Aug 26, 2002 3.120 3.170 3.100 3.110 90,000 +0.08(+2.64%)
Aug 23, 2002 3.100 3.200 3.010 3.030 36,300 +0.03(+1.00%)
Aug 22, 2002 2.960 3.000 2.960 3.000 2,300 +0.12(+4.17%)
Aug 21, 2002 2.900 2.900 2.880 2.880 1,300 -0.07(-2.37%)
Aug 20, 2002 3.000 3.000 2.850 2.950 2,200 -0.05(-1.67%)
Aug 16, 2002 2.990 3.000 2.900 3.000 7,000 +0.01(+0.33%)
Aug 15, 2002 2.950 3.000 2.950 2.990 2,300 +0.13(+4.55%)
Aug 14, 2002 2.900 2.900 2.850 2.860 3,600 -0.10(-3.38%)
Aug 13, 2002 2.820 3.000 2.820 2.960 4,800 +0.15(+5.34%)
Aug 12, 2002 2.900 2.900 2.810 2.810 1,100 -0.08(-2.77%)
Aug 07, 2002 2.890 2.890 2.890 2.890 400 +0.00(+0.00%)
Aug 06, 2002 2.850 2.890 2.850 2.890 2,400 +0.04(+1.40%)
Aug 05, 2002 2.850 2.850 2.850 2.850 1,200 +0.05(+1.79%)
Aug 02, 2002 2.890 2.890 2.800 2.800 2,200 -0.09(-3.11%)
Aug 01, 2002 2.900 2.900 2.890 2.890 19,000 +0.09(+3.21%)
Jul 31, 2002 2.750 2.850 2.750 2.800 3,900 -0.05(-1.75%)
Jul 30, 2002 2.750 2.850 2.750 2.850 6,400 +0.20(+7.55%)
Jul 29, 2002 2.650 2.700 2.650 2.650 1,500 -0.09(-3.28%)
Jul 26, 2002 2.740 2.740 2.740 2.740 100 +0.03(+1.11%)
Jul 25, 2002 2.650 2.800 2.450 2.710 7,600 +0.12(+4.63%)
Jul 24, 2002 2.600 2.700 2.550 2.590 10,400 -0.11(-4.07%)
Jul 23, 2002 2.750 2.750 2.700 2.700 1,500 +0.05(+1.89%)
Jul 22, 2002 2.800 2.800 2.650 2.650 11,300 -0.06(-2.21%)
Jul 19, 2002 2.700 2.800 2.700 2.710 1,400 -0.09(-3.21%)
Jul 17, 2002 2.800 2.800 2.800 2.800 0 -0.20(-6.67%)
Jul 12, 2002 3.000 3.010 3.000 3.000 1,100 +0.00(+0.00%)
Jul 11, 2002 3.010 3.010 2.900 3.000 5,000 +0.09(+3.09%)
Jul 10, 2002 2.960 2.960 2.910 2.910 3,700 -0.04(-1.36%)
Jul 09, 2002 2.950 2.950 2.950 2.950 10,000 +0.00(+0.00%)
Jul 08, 2002 3.000 3.000 2.900 2.950 5,500 -0.06(-1.99%)
Jul 05, 2002 3.050 3.050 3.010 3.010 2,200 -0.04(-1.31%)
Jul 04, 2002 3.150 3.150 3.050 3.050 9,000 +0.00(+0.00%)
Jul 03, 2002 3.150 3.150 3.050 3.050 9,000 -0.10(-3.17%)
Jul 02, 2002 3.050 3.150 3.010 3.150 6,400 +0.00(+0.00%)
Jul 01, 2002 3.300 3.300 3.100 3.150 12,600 -0.18(-5.41%)
Jun 28, 2002 3.250 3.330 3.150 3.330 9,700 +0.08(+2.46%)
Jun 27, 2002 3.200 3.250 3.150 3.250 18,400 +0.00(+0.00%)
Jun 26, 2002 3.200 3.340 3.200 3.250 18,000 +0.00(+0.00%)
Jun 25, 2002 3.260 3.260 3.250 3.250 5,600 +0.00(+0.00%)
Jun 21, 2002 3.100 3.400 3.010 3.250 970,000 +0.25(+8.33%)
Jun 20, 2002 3.050 3.050 3.000 3.000 8,300 +0.00(+0.00%)
Jun 19, 2002 2.870 3.000 2.870 3.000 5,600 +0.09(+3.09%)
Jun 18, 2002 3.000 3.050 2.910 2.910 7,900 -0.06(-2.02%)
Jun 17, 2002 2.850 3.040 2.850 2.970 10,600 +0.21(+7.61%)
Jun 14, 2002 2.730 2.760 2.700 2.760 10,900 +0.36(+15.00%)
Jun 12, 2002 2.660 2.700 2.400 2.400 42,900 -0.34(-12.41%)
Jun 11, 2002 2.750 2.750 2.650 2.740 63,200 +0.03(+1.11%)
Jun 10, 2002 2.740 2.750 2.660 2.710 21,500 -0.04(-1.45%)
Jun 07, 2002 2.900 3.000 2.750 2.750 25,500 -0.25(-8.33%)
Jun 06, 2002 2.910 3.000 2.800 3.000 2,700 +0.05(+1.69%)
Jun 05, 2002 2.950 3.030 2.900 2.950 12,500 -0.05(-1.67%)
May 31, 2002 3.100 3.100 3.000 3.000 35,900 -0.08(-2.60%)
May 28, 2002 3.180 3.180 3.080 3.080 6,000 -0.11(-3.45%)
May 27, 2002 3.200 3.200 3.150 3.190 2,600 +0.00(+0.00%)
May 24, 2002 3.200 3.200 3.150 3.190 2,600 +0.06(+1.92%)
May 23, 2002 3.080 3.150 3.080 3.130 3,400 +0.05(+1.62%)
May 22, 2002 3.080 3.090 3.080 3.080 8,000 -0.16(-4.94%)
May 21, 2002 3.150 3.250 3.150 3.240 30,000 +0.14(+4.52%)
May 20, 2002 3.150 3.170 3.100 3.100 1,800 -0.05(-1.59%)
May 17, 2002 3.120 3.200 3.100 3.150 27,700 -0.05(-1.56%)
May 16, 2002 3.300 3.300 3.200 3.200 11,400 -0.10(-3.03%)
May 15, 2002 3.250 3.300 3.200 3.300 720,000 +0.10(+3.12%)
May 14, 2002 3.110 3.200 3.020 3.200 15,300 +0.12(+3.90%)
May 13, 2002 3.000 3.090 3.000 3.080 9,000 -0.02(-0.65%)
May 10, 2002 3.100 3.210 3.040 3.100 10,700 +0.08(+2.65%)
May 09, 2002 3.150 3.230 2.900 3.020 24,800 -0.21(-6.50%)
May 08, 2002 3.220 3.240 3.200 3.230 1,100 +0.01(+0.31%)
May 07, 2002 3.170 3.290 3.160 3.220 14,800 -0.05(-1.53%)
May 06, 2002 3.490 3.490 3.220 3.270 35,300 -0.18(-5.22%)
May 03, 2002 3.400 3.450 3.350 3.450 10,100 +0.15(+4.55%)
May 02, 2002 3.400 3.410 3.300 3.300 9,000 -0.10(-2.94%)
May 01, 2002 3.410 3.410 3.350 3.400 5,100 -0.01(-0.29%)
Apr 30, 2002 3.420 3.490 3.400 3.410 6,200 +0.00(+0.00%)
Apr 29, 2002 3.510 3.600 3.400 3.410 10,400 -0.05(-1.45%)
Apr 26, 2002 3.500 3.500 3.360 3.460 9,300 +0.00(+0.00%)
Apr 25, 2002 3.500 3.550 3.460 3.460 8,800 -0.09(-2.54%)
Apr 24, 2002 3.650 3.690 3.550 3.550 54,700 -0.20(-5.33%)
Apr 23, 2002 3.800 3.900 3.750 3.750 38,400 -0.05(-1.32%)
Apr 22, 2002 3.700 3.850 3.700 3.800 9,800 +0.05(+1.33%)
Apr 19, 2002 3.810 3.840 3.700 3.750 9,800 -0.10(-2.60%)
Apr 18, 2002 3.900 3.900 3.790 3.850 8,200 +0.01(+0.26%)
Apr 17, 2002 3.800 3.970 3.690 3.840 10,600 +0.09(+2.40%)
Apr 16, 2002 3.680 3.840 3.680 3.750 43,000 +0.10(+2.74%)
Apr 15, 2002 3.270 3.650 3.270 3.650 53,700 +0.33(+9.94%)
Apr 12, 2002 3.350 3.450 3.300 3.320 18,400 -0.18(-5.14%)
Apr 11, 2002 3.450 3.690 3.400 3.500 24,200 +0.09(+2.64%)
Apr 10, 2002 3.550 3.550 3.360 3.410 19,200 -0.19(-5.28%)
Apr 09, 2002 3.700 3.700 3.550 3.600 9,300 -0.15(-4.00%)
Apr 08, 2002 3.800 3.900 3.690 3.750 19,000 +0.01(+0.27%)
Apr 05, 2002 3.860 3.860 3.600 3.740 27,000 -0.12(-3.11%)
Apr 04, 2002 4.000 4.150 3.860 3.860 30,700 -0.08(-2.03%)
Apr 03, 2002 3.850 4.100 3.850 3.940 42,300 +0.13(+3.41%)
Apr 02, 2002 3.740 4.050 3.740 3.810 66,600 +0.16(+4.38%)
Apr 01, 2002 3.560 3.650 3.510 3.650 50,100 +0.19(+5.49%)
Mar 29, 2002 3.490 3.500 3.400 3.460 5,300 +0.00(+0.00%)
Mar 28, 2002 3.490 3.500 3.400 3.460 5,300 +0.01(+0.29%)
Mar 27, 2002 3.420 3.500 3.400 3.450 17,000 +0.09(+2.68%)
Mar 26, 2002 3.250 3.400 3.250 3.360 20,100 +0.12(+3.70%)
Mar 25, 2002 3.150 3.250 3.150 3.240 22,200 +0.12(+3.85%)
Mar 22, 2002 3.100 3.130 3.050 3.120 17,300 +0.02(+0.65%)
Mar 21, 2002 3.080 3.100 3.040 3.100 25,100 +0.02(+0.65%)
Mar 20, 2002 3.000 3.090 3.000 3.080 7,400 +0.00(+0.00%)
Mar 19, 2002 3.090 3.100 3.000 3.080 26,200 +0.03(+0.98%)
Mar 18, 2002 3.000 3.100 3.000 3.050 25,200 +0.06(+2.01%)
Mar 15, 2002 3.000 3.000 2.900 2.990 7,500 +0.04(+1.36%)
Mar 14, 2002 3.020 3.020 2.900 2.950 9,400 -0.07(-2.32%)
Mar 13, 2002 3.000 3.020 2.950 3.020 3,200 +0.04(+1.34%)
Mar 12, 2002 3.000 3.000 2.980 2.980 1,600 -0.02(-0.67%)
Mar 11, 2002 2.910 3.000 2.910 3.000 4,900 +0.07(+2.39%)
Mar 08, 2002 2.750 2.950 2.750 2.930 6,000 +0.21(+7.72%)
Mar 07, 2002 2.850 2.860 2.700 2.720 9,000 -0.13(-4.56%)
Mar 06, 2002 2.950 2.950 2.700 2.850 19,100 -0.10(-3.39%)
Mar 05, 2002 2.940 2.950 2.900 2.950 4,900 +0.05(+1.72%)
Mar 04, 2002 2.950 3.000 2.850 2.900 9,700 +0.05(+1.75%)
Mar 01, 2002 2.960 2.960 2.850 2.850 4,900 -0.04(-1.38%)
Feb 28, 2002 2.920 2.990 2.870 2.890 4,100 -0.11(-3.67%)
Feb 27, 2002 3.000 3.000 2.920 3.000 500 +0.00(+0.00%)
Feb 26, 2002 3.000 3.040 2.950 3.000 9,600 +0.00(+0.00%)
Feb 25, 2002 2.900 3.050 2.900 3.000 18,800 +0.10(+3.45%)
Feb 22, 2002 2.850 2.900 2.800 2.900 2,300 +0.20(+7.41%)
Feb 21, 2002 2.670 2.850 2.670 2.700 11,400 +0.08(+3.05%)
Feb 20, 2002 2.670 2.700 2.620 2.620 280,000 -0.03(-1.13%)
Feb 19, 2002 2.670 2.740 2.640 2.650 8,900 -0.04(-1.49%)
Feb 18, 2002 2.680 2.690 2.670 2.690 5,800 +0.00(+0.00%)
Feb 15, 2002 2.680 2.690 2.670 2.690 5,800 -0.01(-0.37%)
Feb 14, 2002 2.680 2.750 2.680 2.700 4,200 -0.02(-0.74%)
Feb 13, 2002 2.690 2.750 2.690 2.720 3,300 +0.06(+2.26%)
Feb 12, 2002 2.750 2.750 2.660 2.660 3,900 -0.09(-3.27%)
Feb 11, 2002 2.650 2.750 2.650 2.750 3,500 +0.10(+3.77%)
Feb 08, 2002 2.600 2.750 2.600 2.650 7,000 +0.10(+3.92%)
Feb 07, 2002 2.600 2.740 2.500 2.550 20,500 -0.05(-1.92%)
Feb 06, 2002 2.750 2.800 2.600 2.600 14,000 -0.16(-5.80%)
Feb 05, 2002 2.900 2.900 2.760 2.760 19,900 -0.18(-6.12%)
Feb 04, 2002 2.950 3.000 2.850 2.940 14,500 -0.06(-2.00%)
Feb 01, 2002 3.100 3.150 3.000 3.000 15,500 +0.00(+0.00%)
Jan 31, 2002 3.100 3.100 2.910 3.000 7,900 -0.07(-2.28%)
Jan 30, 2002 3.150 3.150 3.070 3.070 8,400 -0.08(-2.54%)
Jan 29, 2002 3.100 3.170 2.950 3.150 35,600 +0.05(+1.61%)
Jan 28, 2002 3.150 3.150 3.050 3.100 9,800 -0.03(-0.96%)
Jan 25, 2002 3.090 3.130 3.050 3.130 20,600 +0.07(+2.29%)
Jan 24, 2002 3.100 3.100 3.050 3.060 26,200 -0.04(-1.29%)
Jan 23, 2002 3.090 3.100 3.060 3.100 8,800 +0.05(+1.64%)
Jan 22, 2002 3.080 3.080 2.980 3.050 22,100 +0.06(+2.01%)
Jan 21, 2002 3.100 3.150 2.980 2.990 39,300 +0.00(+0.00%)
Jan 18, 2002 3.100 3.150 2.980 2.990 39,300 -0.01(-0.33%)
Jan 17, 2002 3.100 3.140 3.000 3.000 29,700 -0.07(-2.28%)
Jan 16, 2002 3.020 3.090 3.020 3.070 36,600 +0.06(+1.99%)
Jan 15, 2002 3.040 3.050 2.980 3.010 2,560,000 +0.04(+1.35%)
Jan 14, 2002 2.900 2.990 2.800 2.970 840,000 +0.17(+6.07%)
Jan 11, 2002 2.870 2.880 2.800 2.800 3,700 +0.00(+0.00%)
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