Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.210 USD +0.120 (+2.93%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.000 4.080 3.700 3.740 900,700 -0.36(-8.78%)
Apr 29, 2021 3.950 4.130 3.900 4.100 1,055,010 +0.21(+5.40%)
Apr 28, 2021 3.850 4.020 3.840 3.890 575,639 +0.05(+1.30%)
Apr 27, 2021 3.770 3.920 3.750 3.840 471,229 +0.00(+0.00%)
Apr 26, 2021 3.680 3.890 3.680 3.840 332,041 +0.12(+3.23%)
Apr 23, 2021 3.600 3.720 3.580 3.720 391,100 +0.12(+3.33%)
Apr 22, 2021 3.510 3.680 3.460 3.600 561,870 +0.10(+2.86%)
Apr 21, 2021 3.500 3.580 3.450 3.500 657,216 -0.06(-1.69%)
Apr 20, 2021 3.730 3.730 3.370 3.560 945,151 -0.17(-4.56%)
Apr 19, 2021 3.580 3.830 3.560 3.730 923,946 +0.13(+3.61%)
Apr 16, 2021 3.650 3.688 3.590 3.600 580,800 +0.02(+0.56%)
Apr 15, 2021 3.730 3.730 3.450 3.580 823,875 -0.11(-2.98%)
Apr 14, 2021 3.690 3.820 3.660 3.690 658,655 +0.06(+1.65%)
Apr 13, 2021 3.560 3.720 3.510 3.630 433,204 +0.07(+1.97%)
Apr 12, 2021 3.670 3.736 3.530 3.560 417,682 -0.10(-2.73%)
Apr 09, 2021 3.770 3.790 3.590 3.660 448,100 -0.11(-2.92%)
Apr 08, 2021 3.670 3.780 3.550 3.770 453,637 +0.06(+1.62%)
Apr 07, 2021 3.900 3.900 3.675 3.710 443,016 -0.15(-3.89%)
Apr 06, 2021 3.810 3.930 3.800 3.860 401,918 +0.14(+3.76%)
Apr 05, 2021 4.150 4.160 3.690 3.720 952,900 -0.38(-9.27%)
Apr 01, 2021 3.950 4.130 3.950 4.100 663,800 +0.20(+5.13%)
Mar 31, 2021 3.870 3.980 3.840 3.900 608,460 +0.01(+0.26%)
Mar 30, 2021 3.860 3.900 3.720 3.890 756,741 +0.05(+1.30%)
Mar 29, 2021 4.310 4.340 3.830 3.840 1,273,245 -0.47(-10.90%)
Mar 26, 2021 4.250 4.320 4.130 4.310 604,000 +0.10(+2.38%)
Mar 25, 2021 4.150 4.240 3.940 4.210 914,684 +0.00(+0.00%)
Mar 24, 2021 4.290 4.500 4.200 4.210 715,507 -0.03(-0.71%)
Mar 23, 2021 4.250 4.410 4.050 4.240 1,230,912 -0.07(-1.62%)
Mar 22, 2021 4.610 4.620 4.280 4.310 846,758 -0.33(-7.11%)
Mar 19, 2021 4.210 4.730 4.010 4.640 2,341,100 +0.49(+11.81%)
Mar 18, 2021 4.480 4.530 3.860 4.150 1,389,190 -0.43(-9.39%)
Mar 17, 2021 4.300 4.620 4.150 4.580 1,462,119 +0.28(+6.51%)
Mar 16, 2021 4.460 4.475 4.250 4.300 856,985 -0.24(-5.29%)
Mar 15, 2021 4.770 4.800 4.440 4.540 1,026,675 -0.22(-4.62%)
Mar 12, 2021 4.720 4.890 4.650 4.760 673,200 -0.04(-0.83%)
Mar 11, 2021 4.910 5.010 4.630 4.800 1,115,921 -0.09(-1.84%)
Mar 10, 2021 3.970 4.970 3.750 4.890 2,854,392 +0.00(+0.00%)
Mar 09, 2021 4.980 5.020 4.790 4.890 1,047,378 -0.08(-1.61%)
Mar 08, 2021 5.450 5.450 4.710 4.970 1,742,985 -0.27(-5.15%)
Mar 05, 2021 5.410 5.560 4.820 5.240 2,159,600 +0.09(+1.75%)
Mar 04, 2021 5.010 5.310 4.900 5.150 1,790,337 +0.22(+4.46%)
Mar 03, 2021 4.830 5.230 4.830 4.930 1,061,570 +0.13(+2.71%)
Mar 02, 2021 5.070 5.170 4.800 4.800 980,295 -0.26(-5.14%)
Mar 01, 2021 4.940 5.170 4.850 5.060 659,556 +0.19(+3.90%)
Feb 26, 2021 4.930 5.080 4.710 4.870 836,900 -0.09(-1.81%)
Feb 25, 2021 5.180 5.330 4.940 4.960 836,876 -0.23(-4.43%)
Feb 24, 2021 4.810 5.310 4.800 5.190 1,595,379 +0.45(+9.49%)
Feb 23, 2021 4.760 4.987 4.420 4.740 1,359,054 -0.09(-1.86%)
Feb 22, 2021 5.000 5.420 4.830 4.830 2,287,363 -0.12(-2.42%)
Feb 19, 2021 4.950 5.070 4.670 4.950 965,700 -0.06(-1.20%)
Feb 18, 2021 4.720 5.140 4.700 5.010 1,143,393 -0.14(-2.72%)
Feb 17, 2021 5.000 5.160 4.800 5.150 1,591,350 +0.08(+1.58%)
Feb 16, 2021 5.190 5.400 4.870 5.070 3,267,245 +0.55(+12.17%)
Feb 12, 2021 3.960 4.770 3.750 4.520 1,927,800 +0.56(+14.14%)
Feb 11, 2021 4.160 4.230 3.700 3.960 1,886,784 -0.10(-2.46%)
Feb 10, 2021 3.940 4.450 3.800 4.060 4,323,283 +0.49(+13.73%)
Feb 09, 2021 3.390 3.630 3.210 3.570 1,820,196 +0.20(+5.93%)
Feb 08, 2021 3.140 3.430 3.130 3.370 1,272,608 +0.30(+9.77%)
Feb 05, 2021 2.950 3.100 2.890 3.070 778,100 +0.14(+4.78%)
Feb 04, 2021 2.850 2.950 2.780 2.930 760,658 +0.10(+3.53%)
Feb 03, 2021 2.650 2.910 2.640 2.830 710,892 +0.19(+7.20%)
Feb 02, 2021 2.580 2.650 2.555 2.640 878,995 +0.13(+5.18%)
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