Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.820 USD -0.140 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.120 7.420 7.120 7.320 112,301 +0.07(+0.97%)
Mar 30, 2017 7.700 7.740 7.140 7.250 166,752 -0.46(-5.97%)
Mar 29, 2017 7.320 7.730 7.220 7.710 213,145 +0.38(+5.18%)
Mar 28, 2017 6.970 7.390 6.890 7.330 149,605 +0.38(+5.47%)
Mar 27, 2017 6.810 7.105 6.665 6.950 271,625 +0.03(+0.43%)
Mar 24, 2017 6.750 6.950 6.670 6.920 175,740 +0.18(+2.67%)
Mar 23, 2017 6.810 7.090 6.690 6.740 168,795 -0.11(-1.61%)
Mar 22, 2017 6.820 6.920 6.700 6.850 121,036 -0.03(-0.44%)
Mar 21, 2017 7.010 7.010 6.570 6.880 231,293 -0.03(-0.43%)
Mar 20, 2017 6.000 6.950 5.860 6.910 518,889 +0.99(+16.72%)
Mar 17, 2017 6.000 6.085 5.620 5.920 575,850 -0.18(-2.95%)
Mar 16, 2017 6.500 6.700 5.996 6.100 194,356 -0.35(-5.43%)
Mar 15, 2017 5.980 6.610 5.850 6.450 397,622 +0.50(+8.40%)
Mar 14, 2017 6.150 6.190 5.660 5.950 199,257 -0.23(-3.72%)
Mar 13, 2017 6.270 6.310 6.100 6.180 220,402 -0.04(-0.64%)
Mar 10, 2017 6.520 6.800 6.170 6.220 121,860 -0.25(-3.86%)
Mar 09, 2017 6.640 6.655 6.300 6.470 224,752 -0.20(-3.00%)
Mar 08, 2017 7.440 7.798 6.640 6.670 196,094 -0.69(-9.38%)
Mar 07, 2017 7.610 7.610 7.350 7.360 193,141 -0.24(-3.16%)
Mar 06, 2017 7.790 8.127 7.600 7.600 71,851 -0.15(-1.94%)
Mar 03, 2017 7.770 7.920 7.710 7.750 90,882 +0.07(+0.91%)
Mar 02, 2017 7.860 7.907 7.670 7.680 128,361 -0.11(-1.41%)
Mar 01, 2017 7.690 7.840 7.470 7.790 151,951 +0.37(+4.99%)
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%)
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