Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD -0.040 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.120 3.270 3.120 3.270 4,300 +0.14(+4.47%)
Aug 29, 2002 3.200 3.200 3.130 3.130 5,100 -0.04(-1.26%)
Aug 28, 2002 3.170 3.180 3.120 3.170 8,900 +0.04(+1.28%)
Aug 27, 2002 3.130 3.130 3.120 3.130 4,700 +0.02(+0.64%)
Aug 26, 2002 3.120 3.170 3.100 3.110 90,000 +0.08(+2.64%)
Aug 23, 2002 3.100 3.200 3.010 3.030 36,300 +0.03(+1.00%)
Aug 22, 2002 2.960 3.000 2.960 3.000 2,300 +0.12(+4.17%)
Aug 21, 2002 2.900 2.900 2.880 2.880 1,300 -0.07(-2.37%)
Aug 20, 2002 3.000 3.000 2.850 2.950 2,200 -0.05(-1.67%)
Aug 16, 2002 2.990 3.000 2.900 3.000 7,000 +0.01(+0.33%)
Aug 15, 2002 2.950 3.000 2.950 2.990 2,300 +0.13(+4.55%)
Aug 14, 2002 2.900 2.900 2.850 2.860 3,600 -0.10(-3.38%)
Aug 13, 2002 2.820 3.000 2.820 2.960 4,800 +0.15(+5.34%)
Aug 12, 2002 2.900 2.900 2.810 2.810 1,100 -0.08(-2.77%)
Aug 07, 2002 2.890 2.890 2.890 2.890 400 +0.00(+0.00%)
Aug 06, 2002 2.850 2.890 2.850 2.890 2,400 +0.04(+1.40%)
Aug 05, 2002 2.850 2.850 2.850 2.850 1,200 +0.05(+1.79%)
Aug 02, 2002 2.890 2.890 2.800 2.800 2,200 -0.09(-3.11%)
Aug 01, 2002 2.900 2.900 2.890 2.890 19,000 +0.09(+3.21%)
Jul 31, 2002 2.750 2.850 2.750 2.800 3,900 -0.05(-1.75%)
Jul 30, 2002 2.750 2.850 2.750 2.850 6,400 +0.20(+7.55%)
Jul 29, 2002 2.650 2.700 2.650 2.650 1,500 -0.09(-3.28%)
Jul 26, 2002 2.740 2.740 2.740 2.740 100 +0.03(+1.11%)
Jul 25, 2002 2.650 2.800 2.450 2.710 7,600 +0.12(+4.63%)
Jul 24, 2002 2.600 2.700 2.550 2.590 10,400 -0.11(-4.07%)
Jul 23, 2002 2.750 2.750 2.700 2.700 1,500 +0.05(+1.89%)
Jul 22, 2002 2.800 2.800 2.650 2.650 11,300 -0.06(-2.21%)
Jul 19, 2002 2.700 2.800 2.700 2.710 1,400 -0.09(-3.21%)
Jul 17, 2002 2.800 2.800 2.800 2.800 0 -0.20(-6.67%)
Jul 12, 2002 3.000 3.010 3.000 3.000 1,100 +0.00(+0.00%)
Jul 11, 2002 3.010 3.010 2.900 3.000 5,000 +0.09(+3.09%)
Jul 10, 2002 2.960 2.960 2.910 2.910 3,700 -0.04(-1.36%)
Jul 09, 2002 2.950 2.950 2.950 2.950 10,000 +0.00(+0.00%)
Jul 08, 2002 3.000 3.000 2.900 2.950 5,500 -0.06(-1.99%)
Jul 05, 2002 3.050 3.050 3.010 3.010 2,200 -0.04(-1.31%)
Jul 04, 2002 3.150 3.150 3.050 3.050 9,000 +0.00(+0.00%)
Jul 03, 2002 3.150 3.150 3.050 3.050 9,000 -0.10(-3.17%)
Jul 02, 2002 3.050 3.150 3.010 3.150 6,400 +0.00(+0.00%)
Jul 01, 2002 3.300 3.300 3.100 3.150 12,600 -0.18(-5.41%)
Jun 28, 2002 3.250 3.330 3.150 3.330 9,700 +0.08(+2.46%)
Jun 27, 2002 3.200 3.250 3.150 3.250 18,400 +0.00(+0.00%)
Jun 26, 2002 3.200 3.340 3.200 3.250 18,000 +0.00(+0.00%)
Jun 25, 2002 3.260 3.260 3.250 3.250 5,600 +0.00(+0.00%)
Jun 21, 2002 3.100 3.400 3.010 3.250 970,000 +0.25(+8.33%)
Jun 20, 2002 3.050 3.050 3.000 3.000 8,300 +0.00(+0.00%)
Jun 19, 2002 2.870 3.000 2.870 3.000 5,600 +0.09(+3.09%)
Jun 18, 2002 3.000 3.050 2.910 2.910 7,900 -0.06(-2.02%)
Jun 17, 2002 2.850 3.040 2.850 2.970 10,600 +0.21(+7.61%)
Jun 14, 2002 2.730 2.760 2.700 2.760 10,900 +0.36(+15.00%)
Jun 12, 2002 2.660 2.700 2.400 2.400 42,900 -0.34(-12.41%)
Jun 11, 2002 2.750 2.750 2.650 2.740 63,200 +0.03(+1.11%)
Jun 10, 2002 2.740 2.750 2.660 2.710 21,500 -0.04(-1.45%)
Jun 07, 2002 2.900 3.000 2.750 2.750 25,500 -0.25(-8.33%)
Jun 06, 2002 2.910 3.000 2.800 3.000 2,700 +0.05(+1.69%)
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