Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.050 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.220 3.340 3.010 3.250 220,500 +0.09(+2.85%)
Dec 28, 2018 3.390 3.450 3.120 3.160 325,700 -0.19(-5.67%)
Dec 27, 2018 3.270 3.405 3.070 3.350 306,332 +0.00(+0.00%)
Dec 26, 2018 2.940 3.450 2.880 3.350 241,429 +0.46(+15.92%)
Dec 24, 2018 2.990 3.040 2.750 2.890 271,400 -0.18(-5.86%)
Dec 21, 2018 2.770 3.090 2.720 3.070 434,300 +0.27(+9.64%)
Dec 20, 2018 3.000 3.100 2.770 2.800 426,178 -0.24(-7.89%)
Dec 19, 2018 3.150 3.290 3.030 3.040 170,921 -0.05(-1.62%)
Dec 18, 2018 3.040 3.250 3.000 3.090 310,101 +0.05(+1.64%)
Dec 17, 2018 3.270 3.274 3.010 3.040 285,931 -0.27(-8.16%)
Dec 14, 2018 3.350 3.430 3.220 3.310 219,600 -0.10(-2.93%)
Dec 13, 2018 3.540 3.610 3.340 3.410 268,056 -0.13(-3.67%)
Dec 12, 2018 3.640 3.730 3.520 3.540 156,137 -0.06(-1.67%)
Dec 11, 2018 3.790 3.850 3.550 3.600 178,039 -0.16(-4.26%)
Dec 10, 2018 3.850 3.850 3.550 3.760 332,115 -0.03(-0.79%)
Dec 07, 2018 3.990 4.070 3.770 3.790 356,400 -0.13(-3.32%)
Dec 06, 2018 4.050 4.130 3.770 3.920 380,208 -0.13(-3.21%)
Dec 04, 2018 4.530 4.530 4.050 4.050 311,600 -0.26(-6.03%)
Dec 03, 2018 4.210 4.310 4.140 4.310 228,859 +0.26(+6.42%)
Nov 30, 2018 4.230 4.230 3.955 4.050 271,900 -0.19(-4.48%)
Nov 29, 2018 4.030 4.300 3.960 4.240 477,611 +0.31(+7.89%)
Nov 28, 2018 3.730 4.035 3.710 3.930 265,307 +0.22(+5.93%)
Nov 27, 2018 3.920 3.930 3.580 3.710 519,743 -0.24(-6.08%)
Nov 26, 2018 3.450 4.000 3.450 3.950 541,643 +0.32(+8.82%)
Nov 23, 2018 3.560 3.700 3.470 3.630 149,000 -0.11(-2.94%)
Nov 21, 2018 3.740 3.740 3.740 0 +0.06(+1.63%)
Nov 20, 2018 4.000 4.000 3.640 3.680 643,163 -0.25(-6.36%)
Nov 19, 2018 3.870 4.050 3.750 3.930 679,129 +0.06(+1.55%)
Nov 16, 2018 3.890 4.100 3.750 3.870 1,495,600 -0.61(-13.62%)
Nov 15, 2018 4.560 4.710 4.480 4.480 175,765 -0.20(-4.27%)
Nov 14, 2018 4.560 4.790 4.480 4.680 312,160 +0.13(+2.86%)
Nov 13, 2018 4.800 4.930 4.510 4.550 417,843 -0.26(-5.41%)
Nov 12, 2018 5.150 5.150 4.730 4.810 284,859 -0.40(-7.68%)
Nov 09, 2018 4.740 5.220 4.700 5.210 334,600 +0.30(+6.11%)
Nov 08, 2018 4.560 4.970 4.500 4.910 155,686 +0.06(+1.24%)
Nov 07, 2018 4.850 5.065 4.730 4.850 113,299 +0.05(+1.04%)
Nov 06, 2018 4.620 4.868 4.540 4.800 130,097 +0.18(+3.90%)
Nov 05, 2018 4.680 4.930 4.460 4.620 205,462 +0.01(+0.22%)
Nov 02, 2018 5.000 5.010 4.490 4.610 325,900 -0.35(-7.06%)
Nov 01, 2018 5.120 5.210 4.880 4.960 64,773 -0.09(-1.78%)
Oct 31, 2018 4.980 5.300 4.980 5.050 95,411 +0.10(+2.02%)
Oct 30, 2018 5.010 5.059 4.830 4.950 141,561 -0.07(-1.39%)
Oct 29, 2018 5.050 5.140 4.920 5.020 340,458 -0.09(-1.76%)
Oct 26, 2018 4.990 5.210 4.920 5.110 153,600 +0.11(+2.20%)
Oct 25, 2018 5.020 5.150 4.920 5.000 136,920 +0.00(+0.00%)
Oct 24, 2018 5.300 5.350 4.970 5.000 324,435 -0.31(-5.84%)
Oct 23, 2018 5.290 5.490 5.060 5.310 399,312 +0.00(+0.00%)
Oct 22, 2018 5.800 5.851 5.260 5.310 319,636 -0.44(-7.65%)
Oct 19, 2018 5.800 5.890 5.690 5.750 163,900 +0.03(+0.52%)
Oct 18, 2018 5.920 6.080 5.660 5.720 322,573 -0.20(-3.38%)
Oct 17, 2018 6.200 6.320 5.910 5.920 494,178 -0.38(-6.03%)
Oct 16, 2018 6.300 6.550 6.240 6.300 131,278 +0.00(+0.00%)
Oct 15, 2018 6.080 6.400 5.890 6.300 232,957 +0.22(+3.62%)
Oct 12, 2018 6.430 6.430 6.000 6.080 215,100 -0.17(-2.72%)
Oct 11, 2018 6.450 6.610 6.250 6.250 372,726 -0.30(-4.58%)
Oct 10, 2018 7.300 7.300 6.510 6.550 741,605 -0.75(-10.27%)
Oct 09, 2018 6.670 7.317 6.670 7.300 423,677 +0.61(+9.12%)
Oct 08, 2018 6.840 6.950 6.550 6.690 136,367 -0.17(-2.48%)
Oct 05, 2018 6.630 6.910 6.360 6.860 393,600 +0.26(+3.94%)
Oct 04, 2018 6.360 6.800 6.330 6.600 415,686 +0.24(+3.77%)
Oct 03, 2018 6.290 6.410 6.250 6.360 234,889 +0.11(+1.76%)
Oct 02, 2018 6.260 6.410 6.180 6.250 222,706 -0.09(-1.42%)
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