Breaking News Bar

Business News and Information

Contango Oil & Gas Company Common Stock (TX) (NY: MCF )

4.090 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.350 1.405 1.330 1.330 183,290 -0.08(-5.67%)
Jul 30, 2019 1.340 1.540 1.335 1.410 119,560 +0.08(+6.02%)
Jul 29, 2019 1.360 1.400 1.310 1.330 60,636 -0.02(-1.48%)
Jul 26, 2019 1.410 1.410 1.350 1.350 22,300 -0.05(-3.57%)
Jul 25, 2019 1.400 1.420 1.370 1.400 30,928 +0.01(+0.72%)
Jul 24, 2019 1.440 1.460 1.380 1.390 19,757 -0.06(-4.14%)
Jul 23, 2019 1.390 1.473 1.350 1.450 48,102 +0.07(+5.07%)
Jul 22, 2019 1.430 1.440 1.377 1.380 41,595 -0.04(-2.82%)
Jul 19, 2019 1.420 1.490 1.330 1.420 54,400 +0.01(+0.71%)
Jul 18, 2019 1.460 1.490 1.360 1.410 92,899 -0.04(-2.76%)
Jul 17, 2019 1.490 1.530 1.420 1.450 102,012 -0.03(-2.03%)
Jul 16, 2019 1.520 1.570 1.480 1.480 97,608 -0.04(-2.63%)
Jul 15, 2019 1.670 1.670 1.510 1.520 62,435 -0.13(-7.88%)
Jul 12, 2019 1.670 1.690 1.650 1.650 65,700 -0.03(-1.79%)
Jul 11, 2019 1.640 1.700 1.640 1.680 121,323 +0.02(+1.20%)
Jul 10, 2019 1.590 1.692 1.590 1.660 83,733 +0.07(+4.40%)
Jul 09, 2019 1.630 1.630 1.570 1.590 34,968 -0.02(-1.24%)
Jul 08, 2019 1.630 1.670 1.610 1.610 38,476 -0.02(-1.23%)
Jul 05, 2019 1.580 1.680 1.555 1.630 74,000 +0.03(+1.87%)
Jul 03, 2019 1.610 1.625 1.550 1.600 30,000 -0.01(-0.62%)
Jul 02, 2019 1.650 1.680 1.465 1.610 116,253 -0.04(-2.42%)
Jul 01, 2019 1.770 1.770 1.650 1.650 96,342 -0.09(-5.17%)
Jun 28, 2019 1.720 1.810 1.695 1.740 116,800 +0.04(+2.35%)
Jun 27, 2019 1.750 1.750 1.700 1.700 34,271 -0.07(-3.95%)
Jun 26, 2019 1.800 1.850 1.770 1.770 77,477 +0.00(+0.00%)
Jun 25, 2019 1.900 1.900 1.770 1.770 59,927 -0.12(-6.35%)
Jun 24, 2019 1.940 1.950 1.890 1.890 74,320 -0.06(-3.08%)
Jun 21, 2019 1.920 2.020 1.920 1.950 350,100 +0.03(+1.56%)
Jun 20, 2019 1.890 2.090 1.850 1.920 137,927 +0.06(+3.23%)
Jun 19, 2019 1.690 1.900 1.690 1.860 326,869 +0.17(+10.06%)
Jun 18, 2019 1.880 1.890 1.680 1.690 86,878 -0.20(-10.58%)
Jun 17, 2019 1.800 1.930 1.740 1.890 44,125 +0.08(+4.42%)
Jun 14, 2019 1.730 1.830 1.640 1.810 127,700 +0.09(+5.23%)
Jun 13, 2019 1.740 1.810 1.680 1.720 100,479 -0.01(-0.58%)
Jun 12, 2019 1.710 1.770 1.655 1.730 89,886 +0.02(+1.17%)
Jun 11, 2019 1.950 1.950 1.690 1.710 201,882 -0.21(-10.94%)
Jun 10, 2019 1.970 1.990 1.910 1.920 52,438 -0.05(-2.54%)
Jun 07, 2019 2.050 2.050 1.970 1.970 64,500 -0.09(-4.37%)
Jun 06, 2019 2.050 2.080 2.030 2.060 55,740 +0.03(+1.48%)
Jun 05, 2019 2.100 2.100 2.000 2.030 80,719 -0.05(-2.40%)
Jun 04, 2019 2.130 2.150 2.010 2.080 151,187 -0.04(-1.89%)
Jun 03, 2019 2.150 2.280 2.110 2.120 89,946 -0.02(-0.93%)
May 31, 2019 2.170 2.190 2.130 2.140 51,300 -0.07(-3.17%)
May 30, 2019 2.240 2.300 2.200 2.210 97,411 -0.05(-2.21%)
May 29, 2019 2.400 2.410 2.240 2.260 100,552 -0.17(-7.00%)
May 28, 2019 2.430 2.440 2.350 2.430 26,596 -0.02(-0.82%)
May 24, 2019 2.470 2.610 2.360 2.450 85,200 -0.11(-4.30%)
May 23, 2019 2.460 2.640 2.400 2.560 93,056 +0.06(+2.40%)
May 22, 2019 2.670 2.737 2.430 2.500 155,903 -0.20(-7.41%)
May 21, 2019 2.670 2.870 2.640 2.700 150,667 +0.03(+1.12%)
May 20, 2019 2.540 2.690 2.500 2.670 134,952 +0.06(+2.30%)
May 17, 2019 2.600 2.675 2.530 2.610 181,200 +0.01(+0.38%)
May 16, 2019 2.670 2.750 2.540 2.600 252,404 -0.06(-2.26%)
May 15, 2019 2.730 2.790 2.590 2.660 157,569 -0.09(-3.27%)
May 14, 2019 2.980 2.980 2.710 2.750 135,007 -0.22(-7.41%)
May 13, 2019 3.040 3.070 2.930 2.970 90,963 -0.07(-2.30%)
May 10, 2019 3.120 3.120 3.030 3.040 32,500 -0.04(-1.30%)
May 09, 2019 3.160 3.280 3.010 3.080 44,095 -0.16(-4.94%)
May 08, 2019 3.110 3.250 3.106 3.240 115,817 -0.03(-0.92%)
May 07, 2019 3.270 3.300 3.130 3.270 75,040 +0.00(+0.00%)
May 06, 2019 3.050 3.400 3.050 3.270 62,529 +0.12(+3.81%)
May 03, 2019 2.990 3.190 2.980 3.150 42,300 +0.14(+4.65%)
May 02, 2019 2.930 3.060 2.825 3.010 86,185 +0.07(+2.38%)
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