Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.910 USD +0.040 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.610 2.870 2.500 2.750 917,800 +0.12(+4.56%)
May 28, 2020 2.640 2.740 2.560 2.630 203,686 +0.03(+1.15%)
May 27, 2020 2.650 2.720 2.455 2.600 521,246 -0.03(-1.14%)
May 26, 2020 2.770 2.780 2.610 2.630 826,233 -0.08(-2.95%)
May 22, 2020 2.590 2.780 2.450 2.710 204,500 +0.14(+5.45%)
May 21, 2020 2.790 2.790 2.560 2.570 288,496 -0.19(-6.88%)
May 20, 2020 2.860 2.970 2.660 2.760 454,316 -0.07(-2.47%)
May 19, 2020 2.870 2.920 2.720 2.830 417,311 +0.01(+0.35%)
May 18, 2020 2.630 2.820 2.620 2.820 725,129 +0.33(+13.25%)
May 15, 2020 2.410 2.570 2.400 2.490 352,500 -0.01(-0.40%)
May 14, 2020 2.470 2.640 2.250 2.500 569,738 +0.00(+0.00%)
May 13, 2020 2.700 2.710 2.330 2.500 671,103 -0.08(-3.10%)
May 12, 2020 2.740 2.740 2.540 2.580 279,916 -0.12(-4.44%)
May 11, 2020 2.470 2.810 2.400 2.700 957,684 +0.31(+12.97%)
May 08, 2020 2.460 2.590 2.220 2.390 285,800 +0.01(+0.42%)
May 07, 2020 2.220 2.410 2.201 2.380 184,427 +0.20(+9.17%)
May 06, 2020 2.230 2.280 2.080 2.180 306,689 -0.16(-6.84%)
May 05, 2020 2.430 2.850 2.260 2.340 968,101 -0.04(-1.68%)
May 04, 2020 1.950 2.880 1.920 2.380 3,230,842 +0.47(+24.61%)
May 01, 2020 2.060 2.060 1.825 1.910 160,700 -0.13(-6.37%)
Apr 30, 2020 2.110 2.160 1.790 2.040 207,408 +0.07(+3.55%)
Apr 29, 2020 1.700 1.980 1.700 1.970 754,083 +0.31(+18.67%)
Apr 28, 2020 1.750 1.750 1.620 1.660 150,945 -0.05(-2.92%)
Apr 27, 2020 1.820 1.820 1.660 1.710 164,461 -0.04(-2.29%)
Apr 24, 2020 2.080 2.080 1.660 1.750 242,400 -0.18(-9.33%)
Apr 23, 2020 1.800 2.050 1.790 1.930 422,734 +0.17(+9.66%)
Apr 22, 2020 1.690 1.790 1.560 1.760 200,617 +0.19(+12.10%)
Apr 21, 2020 1.500 1.575 1.400 1.570 182,311 +0.00(+0.00%)
Apr 20, 2020 1.500 1.590 1.410 1.570 235,803 -0.01(-0.63%)
Apr 17, 2020 1.450 1.600 1.450 1.580 197,300 +0.11(+7.48%)
Apr 16, 2020 1.650 1.660 1.400 1.470 241,278 -0.15(-9.26%)
Apr 15, 2020 1.530 1.680 1.360 1.620 258,669 +0.06(+3.85%)
Apr 14, 2020 1.390 1.610 1.380 1.560 176,094 +0.12(+8.33%)
Apr 13, 2020 1.510 1.520 1.370 1.440 238,223 -0.08(-5.26%)
Apr 09, 2020 1.410 1.550 1.360 1.520 422,200 +0.12(+8.57%)
Apr 08, 2020 1.270 1.460 1.260 1.400 237,513 +0.13(+10.24%)
Apr 07, 2020 1.520 1.520 1.220 1.270 388,971 -0.16(-11.19%)
Apr 06, 2020 1.530 1.530 1.360 1.430 315,952 -0.02(-1.38%)
Apr 03, 2020 1.500 1.650 1.350 1.450 339,100 +0.00(+0.00%)
Apr 02, 2020 1.610 1.750 1.430 1.450 628,738 +0.05(+3.57%)
Apr 01, 2020 1.490 1.520 1.350 1.400 246,468 -0.10(-6.67%)
Mar 31, 2020 1.310 1.600 1.300 1.500 380,726 +0.20(+15.38%)
Mar 30, 2020 1.250 1.390 1.250 1.300 449,710 +0.03(+2.36%)
Mar 27, 2020 1.450 1.450 1.185 1.270 318,900 -0.17(-11.81%)
Mar 26, 2020 1.410 1.570 1.400 1.440 240,495 +0.03(+2.13%)
Mar 25, 2020 1.420 1.550 1.320 1.410 250,089 +0.10(+7.63%)
Mar 24, 2020 1.320 1.550 1.307 1.310 316,926 +0.03(+2.34%)
Mar 23, 2020 1.370 1.375 1.230 1.280 336,750 -0.13(-9.22%)
Mar 20, 2020 1.410 1.630 1.360 1.410 468,300 +0.05(+3.68%)
Mar 19, 2020 0.9300 1.490 0.8900 1.360 577,878 +0.41(+43.16%)
Mar 18, 2020 1.110 1.110 0.8400 0.9500 938,960 -0.13(-12.04%)
Mar 17, 2020 1.300 1.320 1.020 1.080 637,803 -0.23(-17.56%)
Mar 16, 2020 1.310 1.400 1.000 1.310 790,787 -0.27(-17.09%)
Mar 13, 2020 1.540 1.680 1.360 1.580 725,400 +0.13(+8.97%)
Mar 12, 2020 1.290 1.630 1.290 1.450 438,482 -0.19(-11.59%)
Mar 11, 2020 2.020 2.020 1.440 1.640 1,208,345 -0.35(-17.59%)
Mar 10, 2020 2.210 2.320 1.980 1.990 733,635 -0.06(-2.93%)
Mar 09, 2020 2.380 2.450 1.960 2.050 934,591 -1.00(-32.79%)
Mar 06, 2020 3.200 3.280 2.970 3.050 716,800 -0.25(-7.58%)
Mar 05, 2020 3.320 3.520 3.270 3.300 456,951 -0.23(-6.52%)
Mar 04, 2020 3.580 3.580 3.330 3.530 275,524 +0.20(+6.01%)
Mar 03, 2020 3.500 3.670 3.230 3.330 418,235 -0.16(-4.58%)
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