Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.215 USD -0.225 (-5.07%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.550 6.750 6.550 6.650 12,000 +0.05(+0.76%)
Oct 28, 2004 6.490 6.700 6.480 6.600 8,700 +0.10(+1.54%)
Oct 27, 2004 6.560 6.630 6.500 6.500 13,900 -0.15(-2.26%)
Oct 26, 2004 6.610 6.710 6.600 6.650 6,600 -0.05(-0.75%)
Oct 25, 2004 6.570 6.840 6.570 6.700 12,000 +0.08(+1.21%)
Oct 22, 2004 6.530 6.750 6.530 6.620 19,400 +0.09(+1.38%)
Oct 21, 2004 6.500 6.550 6.500 6.530 6,200 +0.03(+0.46%)
Oct 20, 2004 6.500 6.600 6.500 6.500 10,100 +0.00(+0.00%)
Oct 19, 2004 6.500 6.590 6.500 6.500 17,600 -0.05(-0.76%)
Oct 18, 2004 6.750 6.770 6.550 6.550 12,300 -0.25(-3.68%)
Oct 15, 2004 6.750 6.800 6.750 6.800 9,000 -0.01(-0.15%)
Oct 14, 2004 6.700 6.850 6.700 6.810 26,900 +0.11(+1.64%)
Oct 13, 2004 6.850 6.850 6.700 6.700 12,000 -0.15(-2.19%)
Oct 12, 2004 6.900 6.900 6.770 6.850 35,000 -0.05(-0.72%)
Oct 11, 2004 6.950 7.000 6.900 6.900 37,900 -0.10(-1.43%)
Oct 08, 2004 7.000 7.000 6.900 7.000 48,300 +0.00(+0.00%)
Oct 07, 2004 6.850 7.200 6.800 7.000 134,800 +0.10(+1.45%)
Oct 06, 2004 6.800 6.940 6.800 6.900 23,600 +0.09(+1.32%)
Oct 05, 2004 6.600 6.880 6.600 6.810 22,200 +0.11(+1.64%)
Oct 04, 2004 6.750 6.920 6.690 6.700 62,300 -0.05(-0.74%)
Oct 01, 2004 6.610 6.750 6.600 6.750 27,400 +0.07(+1.05%)
Sep 30, 2004 6.760 6.770 6.680 6.680 9,800 -0.09(-1.33%)
Sep 29, 2004 6.920 6.950 6.750 6.770 20,100 -0.16(-2.31%)
Sep 28, 2004 6.770 6.940 6.740 6.930 23,200 +0.06(+0.87%)
Sep 27, 2004 6.900 6.900 6.600 6.870 30,900 -0.03(-0.43%)
Sep 24, 2004 6.860 7.030 6.760 6.900 20,300 +0.00(+0.00%)
Sep 23, 2004 6.900 6.980 6.880 6.900 11,600 +0.00(+0.00%)
Sep 22, 2004 7.050 7.050 6.900 6.900 21,300 -0.15(-2.13%)
Sep 21, 2004 7.010 7.150 7.000 7.050 24,500 -0.01(-0.14%)
Sep 20, 2004 7.000 7.100 7.000 7.060 22,600 +0.06(+0.86%)
Sep 17, 2004 6.890 7.100 6.890 7.000 50,800 +0.19(+2.79%)
Sep 16, 2004 6.360 6.870 6.350 6.810 48,300 +0.41(+6.41%)
Sep 15, 2004 6.500 6.500 6.300 6.400 13,000 -0.20(-3.03%)
Sep 14, 2004 6.600 6.600 6.450 6.600 12,700 -0.02(-0.36%)
Sep 13, 2004 6.650 6.710 6.600 6.624 13,400 -0.08(-1.13%)
Sep 10, 2004 6.750 6.800 6.650 6.700 13,700 -0.10(-1.47%)
Sep 09, 2004 6.700 6.800 6.700 6.800 8,800 +0.05(+0.74%)
Sep 08, 2004 6.750 6.830 6.750 6.750 5,600 +0.00(+0.00%)
Sep 07, 2004 6.760 6.840 6.750 6.750 7,700 -0.07(-1.03%)
Sep 03, 2004 6.790 6.850 6.750 6.820 10,600 +0.03(+0.44%)
Sep 02, 2004 6.720 6.890 6.720 6.790 7,100 +0.04(+0.59%)
Sep 01, 2004 6.650 6.750 6.650 6.750 1,600 +0.08(+1.20%)
Aug 31, 2004 6.690 6.690 6.650 6.670 2,500 -0.02(-0.30%)
Aug 30, 2004 6.700 6.710 6.600 6.690 11,700 -0.02(-0.30%)
Aug 27, 2004 6.800 6.890 6.700 6.710 6,100 -0.13(-1.90%)
Aug 26, 2004 6.720 6.880 6.720 6.840 7,600 +0.05(+0.74%)
Aug 25, 2004 6.800 6.890 6.720 6.790 7,100 -0.06(-0.88%)
Aug 24, 2004 6.850 6.900 6.800 6.850 8,400 -0.07(-1.01%)
Aug 23, 2004 6.900 7.000 6.900 6.920 5,400 -0.03(-0.43%)
Aug 20, 2004 6.850 6.990 6.810 6.950 15,700 +0.03(+0.43%)
Aug 19, 2004 6.900 6.940 6.850 6.920 4,700 +0.01(+0.14%)
Aug 18, 2004 6.900 6.970 6.900 6.910 11,500 -0.03(-0.43%)
Aug 17, 2004 6.920 6.950 6.850 6.940 23,300 -0.12(-1.70%)
Aug 16, 2004 7.000 7.150 7.000 7.060 15,900 +0.16(+2.32%)
Aug 13, 2004 6.880 7.050 6.800 6.900 14,500 +0.02(+0.29%)
Aug 12, 2004 6.900 6.940 6.800 6.880 7,100 -0.10(-1.43%)
Aug 11, 2004 6.900 6.980 6.800 6.980 8,300 +0.00(+0.00%)
Aug 10, 2004 6.900 6.990 6.900 6.980 7,300 -0.02(-0.29%)
Aug 09, 2004 6.850 7.000 6.850 7.000 4,500 +0.10(+1.45%)
Aug 06, 2004 6.750 7.050 6.750 6.900 25,900 +0.00(+0.00%)
Aug 05, 2004 6.950 6.950 6.900 6.900 9,900 -0.10(-1.43%)
Aug 04, 2004 6.950 7.050 6.900 7.000 8,700 -0.15(-2.10%)
Aug 03, 2004 6.680 7.150 6.680 7.150 34,200 +0.27(+3.92%)
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