Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.440 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.270 6.390 6.040 6.160 238,173 -0.23(-3.60%)
May 30, 2017 6.420 6.450 6.270 6.390 123,693 -0.11(-1.69%)
May 26, 2017 6.650 6.650 6.320 6.500 134,596 -0.13(-1.96%)
May 25, 2017 6.890 7.161 6.540 6.630 122,584 -0.24(-3.49%)
May 24, 2017 7.070 7.150 6.780 6.870 100,104 -0.18(-2.55%)
May 23, 2017 7.100 7.200 7.010 7.050 66,525 -0.07(-0.98%)
May 22, 2017 7.130 7.370 7.100 7.120 133,150 -0.01(-0.14%)
May 19, 2017 6.980 7.430 6.980 7.130 193,709 +0.18(+2.59%)
May 18, 2017 7.210 7.430 6.940 6.950 122,708 -0.19(-2.66%)
May 17, 2017 7.200 7.200 7.078 7.140 113,076 -0.06(-0.83%)
May 16, 2017 7.260 7.430 7.190 7.200 80,437 -0.07(-0.96%)
May 15, 2017 7.450 7.480 7.170 7.270 133,813 +0.04(+0.55%)
May 12, 2017 7.420 7.565 7.150 7.230 73,650 -0.17(-2.30%)
May 11, 2017 7.850 7.850 7.160 7.400 134,976 -0.36(-4.64%)
May 10, 2017 8.190 8.190 7.710 7.760 103,772 +0.22(+2.92%)
May 09, 2017 7.520 7.570 7.210 7.540 83,183 +0.08(+1.07%)
May 08, 2017 7.360 7.615 7.340 7.460 65,795 +0.11(+1.50%)
May 05, 2017 7.130 7.460 7.130 7.350 87,687 +0.15(+2.08%)
May 04, 2017 7.350 7.350 6.880 7.200 187,206 -0.14(-1.91%)
May 03, 2017 7.160 7.400 7.090 7.340 97,070 +0.14(+1.94%)
May 02, 2017 7.190 7.345 7.090 7.200 118,455 +0.03(+0.42%)
May 01, 2017 7.060 7.280 7.060 7.170 70,221 +0.01(+0.14%)
Apr 28, 2017 7.570 7.655 7.150 7.160 128,942 -0.33(-4.41%)
Apr 27, 2017 7.780 7.780 7.420 7.490 66,137 -0.39(-4.95%)
Apr 26, 2017 7.830 8.100 7.666 7.880 147,519 +0.07(+0.90%)
Apr 25, 2017 7.250 7.850 7.250 7.810 96,971 +0.52(+7.13%)
Apr 24, 2017 7.460 7.460 7.260 7.290 173,118 -0.04(-0.55%)
Apr 21, 2017 7.250 7.490 7.250 7.330 201,110 -0.07(-0.95%)
Apr 20, 2017 7.470 7.670 7.270 7.400 128,638 -0.10(-1.33%)
Apr 19, 2017 7.680 7.690 7.450 7.500 117,755 -0.09(-1.19%)
Apr 18, 2017 7.490 7.680 7.400 7.590 78,923 +0.06(+0.80%)
Apr 17, 2017 7.430 7.580 7.430 7.530 74,137 +0.11(+1.48%)
Apr 13, 2017 7.470 7.576 7.400 7.420 129,339 -0.07(-0.93%)
Apr 12, 2017 7.500 7.620 7.400 7.490 77,882 -0.03(-0.40%)
Apr 11, 2017 7.380 7.610 7.310 7.520 147,736 +0.12(+1.62%)
Apr 10, 2017 7.430 7.670 7.305 7.400 166,548 +0.04(+0.54%)
Apr 07, 2017 7.490 7.525 7.260 7.360 86,484 -0.10(-1.34%)
Apr 06, 2017 7.490 7.540 7.340 7.460 85,577 +0.11(+1.50%)
Apr 05, 2017 7.340 7.550 7.185 7.350 159,144 +0.10(+1.38%)
Apr 04, 2017 7.290 7.470 7.160 7.250 105,938 -0.04(-0.55%)
Apr 03, 2017 7.310 7.390 7.180 7.290 92,383 -0.03(-0.41%)
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%)
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