Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.400 USD -0.160 (-3.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.880 7.900 7.370 7.420 343,268 -0.47(-5.96%)
Feb 27, 2017 8.260 8.260 7.880 7.890 139,096 -0.23(-2.83%)
Feb 24, 2017 8.150 8.190 7.950 8.120 133,726 -0.02(-0.25%)
Feb 23, 2017 8.410 8.410 8.090 8.140 142,899 -0.06(-0.73%)
Feb 22, 2017 8.400 8.530 8.100 8.200 122,585 -0.20(-2.38%)
Feb 21, 2017 9.100 9.110 8.360 8.400 182,564 -0.44(-4.98%)
Feb 17, 2017 8.840 8.840 8.840 0 +0.48(+5.74%)
Feb 16, 2017 8.360 8.400 8.080 8.360 107,592 +0.09(+1.09%)
Feb 15, 2017 8.360 8.400 8.080 8.270 107,115 -0.08(-0.96%)
Feb 14, 2017 8.440 8.440 8.157 8.350 114,306 -0.05(-0.60%)
Feb 13, 2017 8.480 8.490 8.130 8.400 86,095 -0.07(-0.83%)
Feb 10, 2017 8.240 8.710 8.200 8.470 115,908 +0.37(+4.57%)
Feb 09, 2017 8.000 8.130 7.890 8.100 101,305 +0.15(+1.89%)
Feb 08, 2017 7.840 8.050 7.660 7.950 79,167 +0.01(+0.13%)
Feb 07, 2017 7.730 8.090 7.690 7.940 184,670 +0.16(+2.06%)
Feb 06, 2017 7.910 8.000 7.750 7.780 98,715 -0.18(-2.26%)
Feb 03, 2017 7.870 7.973 7.780 7.960 148,737 +0.15(+1.92%)
Feb 02, 2017 7.920 7.960 7.700 7.810 110,278 -0.03(-0.38%)
Feb 01, 2017 8.130 8.190 7.770 7.840 132,543 -0.26(-3.21%)
Jan 31, 2017 8.160 8.293 8.010 8.100 98,637 -0.13(-1.58%)
Jan 30, 2017 9.000 9.000 8.150 8.230 98,549 -0.87(-9.56%)
Jan 27, 2017 9.140 9.440 8.760 9.100 124,496 -0.11(-1.19%)
Jan 26, 2017 8.950 10.15 8.900 9.210 471,518 +0.42(+4.78%)
Jan 25, 2017 7.840 8.890 7.810 8.790 226,379 +0.98(+12.55%)
Jan 24, 2017 7.900 7.920 7.750 7.810 91,158 -0.03(-0.38%)
Jan 23, 2017 8.090 8.090 7.780 7.840 110,589 -0.29(-3.57%)
Jan 20, 2017 8.360 8.640 8.050 8.130 60,847 -0.12(-1.45%)
Jan 19, 2017 8.160 8.360 7.830 8.250 86,272 +0.12(+1.48%)
Jan 18, 2017 7.970 8.190 7.803 8.130 79,928 +0.11(+1.37%)
Jan 17, 2017 8.430 8.490 7.910 8.020 102,132 -0.36(-4.30%)
Jan 13, 2017 8.380 8.380 8.380 0 -0.03(-0.36%)
Jan 12, 2017 8.790 8.850 8.270 8.410 84,376 -0.32(-3.67%)
Jan 11, 2017 9.000 9.000 8.592 8.730 110,438 -0.29(-3.22%)
Jan 10, 2017 8.790 9.140 8.785 9.020 183,821 +0.25(+2.85%)
Jan 09, 2017 9.340 9.461 8.730 8.770 80,669 -0.71(-7.49%)
Jan 06, 2017 9.780 9.780 9.230 9.480 51,267 -0.24(-2.47%)
Jan 05, 2017 9.790 9.900 9.580 9.720 59,630 -0.06(-0.61%)
Jan 04, 2017 9.340 9.900 9.340 9.780 68,994 +0.39(+4.15%)
Jan 03, 2017 9.540 9.670 9.230 9.390 81,667 +0.05(+0.54%)
Dec 30, 2016 9.340 9.340 9.340 0 +0.01(+0.11%)
Dec 29, 2016 9.170 9.410 9.145 9.330 49,709 +0.07(+0.76%)
Dec 28, 2016 9.430 9.510 9.080 9.260 34,615 -0.13(-1.38%)
Dec 27, 2016 9.470 9.500 9.302 9.390 37,311 -0.10(-1.05%)
Dec 23, 2016 9.490 9.490 9.490 0 -0.03(-0.32%)
Dec 22, 2016 9.560 9.660 9.480 9.520 40,441 +0.02(+0.21%)
Dec 21, 2016 9.910 10.00 9.480 9.500 75,173 -0.47(-4.71%)
Dec 20, 2016 9.980 10.07 9.570 9.970 49,526 +0.19(+1.94%)
Dec 19, 2016 9.920 9.980 9.680 9.780 48,761 -0.07(-0.71%)
Dec 16, 2016 10.02 10.19 9.810 9.850 474,099 -0.10(-1.01%)
Dec 15, 2016 9.690 10.01 9.425 9.950 93,953 +0.24(+2.47%)
Dec 14, 2016 9.870 9.970 9.650 9.710 84,175 -0.22(-2.22%)
Dec 13, 2016 9.810 10.02 9.580 9.930 80,240 +0.32(+3.33%)
Dec 12, 2016 10.25 10.39 9.530 9.610 116,779 -0.29(-2.93%)
Dec 09, 2016 9.950 10.20 9.780 9.900 93,258 +0.12(+1.23%)
Dec 08, 2016 9.450 9.850 9.372 9.780 93,184 +0.44(+4.71%)
Dec 07, 2016 9.680 9.680 9.260 9.340 79,829 -0.40(-4.11%)
Dec 06, 2016 9.520 9.830 9.340 9.740 63,385 +0.04(+0.41%)
Dec 05, 2016 9.650 9.938 9.540 9.700 85,122 +0.12(+1.25%)
Dec 02, 2016 9.490 9.880 9.350 9.580 81,025 +0.04(+0.42%)
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