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 (%)
Jun 30, 2003 4.090 4.090 4.010 4.090 6,300 +0.00(+0.00%)
Jun 27, 2003 4.100 4.100 4.050 4.090 3,600 +0.09(+2.25%)
Jun 26, 2003 4.100 4.100 3.980 4.000 7,400 -0.05(-1.23%)
Jun 25, 2003 4.000 4.090 3.980 4.050 9,000 -0.04(-0.98%)
Jun 24, 2003 4.090 4.100 3.900 4.090 15,600 +0.05(+1.24%)
Jun 23, 2003 4.130 4.140 4.020 4.040 24,200 -0.04(-0.98%)
Jun 20, 2003 3.870 4.100 3.870 4.080 29,600 +0.21(+5.43%)
Jun 19, 2003 3.860 3.990 3.860 3.870 3,100 -0.03(-0.77%)
Jun 18, 2003 3.900 3.990 3.820 3.900 21,500 -0.04(-1.02%)
Jun 17, 2003 3.950 4.030 3.860 3.940 18,200 +0.00(+0.00%)
Jun 16, 2003 3.950 3.950 3.710 3.940 13,300 -0.06(-1.50%)
Jun 13, 2003 4.140 4.140 3.650 4.000 64,500 -0.10(-2.44%)
Jun 12, 2003 4.090 4.140 3.950 4.100 53,200 +0.05(+1.23%)
Jun 11, 2003 3.970 4.050 3.910 4.050 30,600 +0.15(+3.85%)
Jun 10, 2003 3.980 3.980 3.760 3.900 16,200 -0.08(-2.01%)
Jun 09, 2003 3.900 3.980 3.850 3.980 13,500 +0.10(+2.58%)
Jun 06, 2003 3.750 3.950 3.700 3.880 23,700 +0.03(+0.78%)
Jun 05, 2003 3.540 3.900 3.460 3.850 35,100 +0.35(+10.00%)
Jun 04, 2003 3.400 3.500 3.290 3.500 7,500 +0.12(+3.55%)
Jun 03, 2003 3.400 3.400 3.320 3.380 5,900 +0.00(+0.00%)
Jun 02, 2003 3.400 3.400 3.280 3.380 9,200 +0.03(+0.90%)
May 30, 2003 3.100 3.380 3.100 3.350 8,600 +0.20(+6.35%)
May 29, 2003 3.300 3.320 3.100 3.150 11,300 -0.08(-2.48%)
May 28, 2003 3.270 3.300 3.200 3.230 5,800 -0.04(-1.22%)
May 27, 2003 3.350 3.390 3.210 3.270 7,100 -0.08(-2.39%)
May 23, 2003 3.340 3.390 3.340 3.350 9,100 +0.01(+0.30%)
May 22, 2003 3.380 3.390 3.150 3.340 16,800 -0.01(-0.30%)
May 21, 2003 3.300 3.350 3.170 3.350 9,300 +0.18(+5.68%)
May 20, 2003 3.200 3.290 3.170 3.170 1,000 -0.09(-2.76%)
May 19, 2003 3.200 3.260 3.200 3.260 20,200 +0.10(+3.16%)
May 16, 2003 3.250 3.250 3.110 3.160 4,400 -0.05(-1.56%)
May 15, 2003 3.100 3.230 3.100 3.210 1,900 +0.09(+2.88%)
May 14, 2003 3.010 3.120 3.010 3.120 16,100 +0.11(+3.65%)
May 13, 2003 2.940 3.050 2.800 3.010 21,000 +0.15(+5.24%)
May 12, 2003 2.930 2.930 2.860 2.860 6,700 -0.04(-1.38%)
May 09, 2003 2.940 2.940 2.900 2.900 2,200 -0.10(-3.33%)
May 08, 2003 2.850 3.000 2.850 3.000 1,800 +0.06(+2.04%)
May 07, 2003 2.980 2.980 2.940 2.940 4,000 +0.06(+2.08%)
May 06, 2003 3.000 3.000 2.860 2.880 12,200 -0.02(-0.69%)
May 05, 2003 2.900 3.040 2.870 2.900 7,900 -0.01(-0.34%)
May 02, 2003 2.920 2.940 2.900 2.910 4,800 +0.01(+0.34%)
May 01, 2003 2.930 2.930 2.900 2.900 4,700 -0.03(-1.02%)
Apr 30, 2003 2.950 3.000 2.930 2.930 7,800 -0.01(-0.34%)
Apr 29, 2003 2.920 2.940 2.900 2.940 7,000 +0.00(+0.00%)
Apr 28, 2003 2.940 2.940 2.940 2.940 400 +0.00(+0.00%)
Apr 25, 2003 2.930 2.940 2.930 2.940 1,900 +0.03(+1.03%)
Apr 24, 2003 2.940 2.940 2.910 2.910 10,300 -0.03(-1.02%)
Apr 23, 2003 2.930 2.940 2.910 2.940 5,200 -0.01(-0.34%)
Apr 22, 2003 2.920 3.030 2.910 2.950 2,300 +0.02(+0.68%)
Apr 21, 2003 2.960 3.040 2.930 2.930 6,300 -0.09(-2.98%)
Apr 17, 2003 3.030 3.030 3.000 3.020 4,500 +0.00(+0.00%)
Apr 16, 2003 3.040 3.040 3.020 3.020 7,700 -0.02(-0.66%)
Apr 15, 2003 3.050 3.050 3.040 3.040 5,500 +0.02(+0.66%)
Apr 14, 2003 3.040 3.080 3.020 3.020 3,600 -0.01(-0.33%)
Apr 11, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 10, 2003 3.040 3.040 3.030 3.030 2,100 +0.00(+0.00%)
Apr 09, 2003 3.030 3.030 3.030 3.030 100 +0.00(+0.00%)
Apr 08, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 07, 2003 3.050 3.100 3.030 3.030 6,100 -0.04(-1.30%)
Apr 04, 2003 3.040 3.070 3.040 3.070 3,500 +0.05(+1.66%)
Apr 03, 2003 3.020 3.020 3.020 3.020 100 -0.01(-0.33%)
Apr 02, 2003 3.090 3.090 3.030 3.030 600 -0.06(-1.94%)
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