Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.820 USD -0.140 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.100 7.120 7.100 7.100 4,800 -0.09(-1.25%)
Apr 29, 2004 7.250 7.300 7.190 7.190 7,100 -0.14(-1.91%)
Apr 28, 2004 7.400 7.400 7.000 7.330 25,200 -0.17(-2.27%)
Apr 27, 2004 7.400 7.500 7.350 7.500 6,300 +0.02(+0.27%)
Apr 26, 2004 7.400 7.550 7.380 7.480 5,900 -0.07(-0.93%)
Apr 23, 2004 7.500 7.550 7.450 7.550 3,100 +0.02(+0.27%)
Apr 22, 2004 7.350 7.530 7.300 7.530 14,100 +0.19(+2.59%)
Apr 21, 2004 7.350 7.400 7.340 7.340 7,200 -0.08(-1.08%)
Apr 20, 2004 7.450 7.500 7.370 7.420 5,400 -0.10(-1.33%)
Apr 19, 2004 7.400 7.540 7.400 7.520 8,000 +0.02(+0.27%)
Apr 16, 2004 7.430 7.500 7.400 7.500 15,300 +0.00(+0.00%)
Apr 15, 2004 7.440 7.500 7.430 7.500 6,300 +0.02(+0.27%)
Apr 14, 2004 7.450 7.480 7.430 7.480 403,100 -0.02(-0.27%)
Apr 13, 2004 7.300 7.600 7.300 7.500 25,000 +0.00(+0.00%)
Apr 12, 2004 7.700 7.700 7.460 7.500 13,000 -0.25(-3.23%)
Apr 08, 2004 7.800 7.810 7.700 7.750 5,100 -0.05(-0.64%)
Apr 07, 2004 7.800 7.810 7.710 7.800 16,600 +0.03(+0.39%)
Apr 06, 2004 7.840 7.840 7.750 7.770 3,200 -0.04(-0.51%)
Apr 05, 2004 7.600 7.810 7.600 7.810 11,500 +0.06(+0.77%)
Apr 02, 2004 7.850 7.850 7.700 7.750 12,600 -0.07(-0.90%)
Apr 01, 2004 7.800 7.850 7.750 7.820 23,100 +0.07(+0.90%)
Mar 31, 2004 7.800 7.800 7.710 7.750 13,300 +0.02(+0.26%)
Mar 30, 2004 7.850 7.900 7.600 7.730 7,200 -0.07(-0.90%)
Mar 29, 2004 7.640 7.800 7.640 7.800 6,100 +0.11(+1.43%)
Mar 26, 2004 7.400 7.690 7.370 7.690 1,700 +0.24(+3.22%)
Mar 25, 2004 7.740 7.740 7.420 7.450 36,000 -0.29(-3.75%)
Mar 24, 2004 7.850 7.900 7.650 7.740 17,600 -0.11(-1.40%)
Mar 23, 2004 7.800 7.950 7.800 7.850 4,700 +0.00(+0.00%)
Mar 22, 2004 7.900 7.900 7.750 7.850 5,400 -0.10(-1.26%)
Mar 19, 2004 7.900 8.000 7.860 7.950 14,700 +0.05(+0.63%)
Mar 18, 2004 7.250 7.900 7.250 7.900 26,200 +0.46(+6.18%)
Mar 17, 2004 7.750 7.750 7.400 7.440 24,100 -0.26(-3.38%)
Mar 16, 2004 7.750 7.900 7.690 7.700 8,300 -0.05(-0.65%)
Mar 15, 2004 7.650 7.900 7.600 7.750 14,100 +0.06(+0.78%)
Mar 12, 2004 7.450 7.770 7.450 7.690 12,100 +0.24(+3.22%)
Mar 11, 2004 7.810 7.900 7.200 7.450 47,700 -0.38(-4.85%)
Mar 10, 2004 8.110 8.140 7.720 7.830 42,200 -0.36(-4.40%)
Mar 09, 2004 8.160 8.190 8.100 8.190 9,100 +0.03(+0.37%)
Mar 08, 2004 8.460 8.500 8.080 8.160 93,700 -0.30(-3.55%)
Mar 05, 2004 8.440 8.500 8.400 8.460 26,900 +0.06(+0.71%)
Mar 04, 2004 8.490 8.500 8.100 8.400 31,700 -0.08(-0.94%)
Mar 03, 2004 8.390 8.500 8.350 8.480 43,500 +0.13(+1.56%)
Mar 02, 2004 8.070 8.390 8.000 8.350 113,100 +0.29(+3.60%)
Mar 01, 2004 7.990 8.080 7.750 8.060 101,000 +0.20(+2.54%)
Feb 27, 2004 7.890 8.000 7.820 7.860 27,100 +0.06(+0.77%)
Feb 26, 2004 7.850 7.950 7.790 7.800 22,700 +0.00(+0.00%)
Feb 25, 2004 7.100 7.950 7.100 7.800 281,000 +0.62(+8.64%)
Feb 24, 2004 7.600 7.600 7.160 7.180 60,300 -0.43(-5.65%)
Feb 23, 2004 7.750 7.790 7.610 7.610 25,300 -0.07(-0.91%)
Feb 20, 2004 7.750 7.850 7.560 7.680 15,900 -0.07(-0.90%)
Feb 19, 2004 7.700 7.800 7.650 7.750 13,100 +0.01(+0.13%)
Feb 18, 2004 7.810 7.890 7.670 7.740 17,500 -0.15(-1.90%)
Feb 17, 2004 7.940 8.000 7.860 7.890 62,000 -0.01(-0.13%)
Feb 13, 2004 7.620 7.990 7.620 7.900 45,600 +0.27(+3.54%)
Feb 12, 2004 7.550 7.750 7.540 7.630 17,000 +0.08(+1.06%)
Feb 11, 2004 7.580 7.600 7.550 7.550 10,800 -0.05(-0.66%)
Feb 10, 2004 7.550 7.600 7.460 7.600 15,100 +0.02(+0.26%)
Feb 09, 2004 7.540 7.590 7.500 7.580 17,800 +0.08(+1.07%)
Feb 06, 2004 7.240 7.500 7.200 7.500 28,200 +0.27(+3.73%)
Feb 05, 2004 7.220 7.240 7.120 7.230 19,100 +0.04(+0.56%)
Feb 04, 2004 7.150 7.220 7.070 7.190 14,700 +0.04(+0.56%)
Feb 03, 2004 6.950 7.160 6.920 7.150 27,700 +0.10(+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