Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.780 USD +0.320 (+7.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.000 8.350 8.000 8.350 20,400 +0.35(+4.37%)
Mar 30, 2005 7.750 8.000 7.750 8.000 43,500 +0.27(+3.49%)
Mar 29, 2005 7.950 7.950 7.400 7.730 97,400 -0.30(-3.74%)
Mar 28, 2005 8.150 8.180 7.980 8.030 62,300 -0.22(-2.67%)
Mar 24, 2005 8.310 8.400 8.250 8.250 21,000 -0.01(-0.12%)
Mar 23, 2005 8.800 8.800 8.160 8.260 66,600 -0.58(-6.56%)
Mar 22, 2005 8.850 8.990 8.800 8.840 33,000 +0.02(+0.23%)
Mar 21, 2005 8.730 9.070 8.700 8.820 59,700 +0.00(+0.00%)
Mar 18, 2005 8.700 8.860 8.600 8.820 38,900 +0.22(+2.56%)
Mar 17, 2005 8.560 8.950 8.510 8.600 29,100 +0.10(+1.18%)
Mar 16, 2005 8.420 8.680 8.420 8.500 25,700 +0.08(+0.95%)
Mar 15, 2005 8.430 8.450 8.290 8.420 57,300 -0.03(-0.36%)
Mar 14, 2005 8.670 8.700 8.400 8.450 122,100 -0.19(-2.20%)
Mar 11, 2005 8.650 8.700 8.550 8.640 23,700 -0.01(-0.12%)
Mar 10, 2005 8.750 8.750 8.500 8.650 89,700 -0.16(-1.82%)
Mar 09, 2005 9.050 9.250 8.730 8.810 56,500 -0.17(-1.89%)
Mar 08, 2005 8.698 9.000 8.600 8.980 35,200 +0.41(+4.78%)
Mar 07, 2005 8.990 8.990 8.500 8.570 83,000 -0.30(-3.38%)
Mar 04, 2005 8.420 8.980 8.420 8.870 132,900 +0.38(+4.48%)
Mar 03, 2005 8.150 8.500 8.130 8.490 57,600 +0.29(+3.54%)
Mar 02, 2005 8.450 8.450 8.060 8.200 140,400 -0.28(-3.30%)
Mar 01, 2005 8.550 8.580 8.410 8.480 56,700 -0.12(-1.40%)
Feb 28, 2005 8.880 8.880 8.510 8.600 66,500 -0.29(-3.26%)
Feb 25, 2005 8.660 9.060 8.660 8.890 116,100 +0.26(+3.01%)
Feb 24, 2005 8.650 8.700 8.400 8.630 57,600 +0.01(+0.12%)
Feb 23, 2005 8.590 8.700 8.180 8.620 106,900 +0.12(+1.41%)
Feb 22, 2005 9.020 9.020 8.500 8.500 92,200 -0.52(-5.76%)
Feb 18, 2005 9.100 9.150 8.920 9.020 24,700 -0.02(-0.22%)
Feb 17, 2005 9.000 9.150 8.900 9.040 61,600 -0.06(-0.66%)
Feb 16, 2005 9.000 9.100 8.760 9.100 98,300 +0.18(+2.02%)
Feb 15, 2005 9.150 9.150 8.910 8.920 59,400 -0.22(-2.41%)
Feb 14, 2005 9.000 9.580 8.950 9.140 200,200 +0.07(+0.77%)
Feb 11, 2005 9.100 9.150 9.010 9.070 63,200 -0.02(-0.22%)
Feb 10, 2005 9.050 9.300 9.050 9.090 76,700 +0.07(+0.78%)
Feb 09, 2005 9.310 9.310 8.800 9.020 99,800 -0.30(-3.22%)
Feb 08, 2005 9.390 9.410 9.220 9.320 63,900 -0.08(-0.85%)
Feb 07, 2005 9.200 9.600 9.150 9.400 133,200 +0.12(+1.29%)
Feb 04, 2005 9.250 9.530 9.220 9.280 99,700 -0.02(-0.22%)
Feb 03, 2005 9.200 9.820 8.700 9.300 350,300 +0.10(+1.09%)
Feb 02, 2005 8.990 9.380 8.950 9.200 232,600 +0.25(+2.79%)
Feb 01, 2005 8.480 8.990 8.480 8.950 153,800 +0.54(+6.42%)
Jan 31, 2005 8.100 8.500 8.100 8.410 109,500 +0.31(+3.83%)
Jan 28, 2005 8.050 8.150 7.950 8.100 301,900 +0.09(+1.12%)
Jan 27, 2005 7.940 8.100 7.822 8.010 178,200 +0.12(+1.52%)
Jan 26, 2005 7.900 8.240 7.800 7.890 80,700 -0.10(-1.25%)
Jan 25, 2005 8.190 8.250 7.700 7.990 92,300 -0.17(-2.08%)
Jan 24, 2005 8.750 8.820 8.080 8.160 154,400 -0.54(-6.21%)
Jan 21, 2005 8.230 8.750 8.200 8.700 306,500 +0.59(+7.27%)
Jan 20, 2005 7.650 8.220 7.650 8.110 585,800 +0.51(+6.71%)
Jan 19, 2005 7.500 7.700 7.460 7.600 107,200 +0.00(+0.00%)
Jan 18, 2005 7.500 7.690 7.494 7.600 237,500 +0.14(+1.88%)
Jan 14, 2005 7.450 7.550 7.360 7.460 63,800 +0.06(+0.81%)
Jan 13, 2005 7.120 7.500 7.120 7.400 93,900 +0.28(+3.93%)
Jan 12, 2005 7.010 7.130 7.000 7.120 29,900 +0.11(+1.57%)
Jan 11, 2005 7.010 7.040 7.000 7.010 41,000 -0.03(-0.43%)
Jan 10, 2005 7.090 7.130 7.020 7.040 10,400 -0.01(-0.14%)
Jan 07, 2005 7.070 7.150 7.000 7.050 35,400 -0.02(-0.28%)
Jan 06, 2005 6.700 7.100 6.660 7.070 47,100 +0.32(+4.74%)
Jan 05, 2005 6.900 7.000 6.680 6.750 57,600 -0.01(-0.15%)
Jan 04, 2005 6.820 6.950 6.760 6.760 42,900 -0.16(-2.31%)
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