Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.660 USD -0.090 (-1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.650 6.780 6.600 6.780 21,600 +0.17(+2.57%)
Jul 29, 2004 6.500 6.700 6.500 6.610 7,000 -0.03(-0.45%)
Jul 28, 2004 6.750 6.870 6.510 6.640 28,400 -0.02(-0.30%)
Jul 27, 2004 5.950 6.740 5.950 6.660 54,800 +0.61(+10.08%)
Jul 26, 2004 6.700 6.700 6.050 6.050 48,400 -0.68(-10.10%)
Jul 23, 2004 6.550 6.740 6.550 6.730 28,100 -0.17(-2.52%)
Jul 22, 2004 6.950 7.000 6.850 6.904 37,700 -0.05(-0.66%)
Jul 21, 2004 7.050 7.100 6.950 6.950 14,900 -0.12(-1.70%)
Jul 20, 2004 7.040 7.080 7.040 7.070 20,200 +0.02(+0.28%)
Jul 19, 2004 7.100 7.140 7.010 7.050 26,800 -0.09(-1.26%)
Jul 16, 2004 7.050 7.150 7.050 7.140 12,900 +0.01(+0.14%)
Jul 15, 2004 7.150 7.200 7.050 7.130 35,300 -0.05(-0.70%)
Jul 14, 2004 7.000 7.200 6.920 7.180 120,800 +0.18(+2.57%)
Jul 13, 2004 7.240 7.280 6.950 7.000 38,000 -0.17(-2.37%)
Jul 12, 2004 7.240 7.250 7.110 7.170 39,400 +0.00(+0.00%)
Jul 09, 2004 7.300 7.300 7.100 7.170 48,100 -0.10(-1.38%)
Jul 08, 2004 7.230 7.280 7.170 7.270 34,600 +0.04(+0.55%)
Jul 07, 2004 7.000 7.230 6.930 7.230 31,700 +0.35(+5.09%)
Jul 06, 2004 6.900 7.000 6.400 6.880 83,900 +0.11(+1.62%)
Jul 02, 2004 6.760 6.790 6.750 6.770 900 +0.02(+0.30%)
Jul 01, 2004 6.500 6.750 6.500 6.750 8,900 +0.10(+1.50%)
Jun 30, 2004 6.750 6.750 6.530 6.650 12,100 +0.00(+0.00%)
Jun 29, 2004 6.700 6.950 6.550 6.650 11,300 -0.15(-2.21%)
Jun 28, 2004 6.700 6.850 6.700 6.800 7,300 +0.10(+1.49%)
Jun 25, 2004 6.850 6.940 6.600 6.700 14,000 -0.11(-1.62%)
Jun 24, 2004 6.950 6.950 6.800 6.810 6,400 -0.18(-2.58%)
Jun 23, 2004 7.050 7.189 6.870 6.990 27,600 -0.11(-1.55%)
Jun 22, 2004 7.000 7.120 7.000 7.100 56,400 +0.04(+0.57%)
Jun 21, 2004 6.790 7.240 6.790 7.060 168,400 +0.51(+7.79%)
Jun 18, 2004 6.550 6.650 6.500 6.550 2,700 -0.07(-1.06%)
Jun 17, 2004 6.620 6.690 6.620 6.620 3,000 -0.02(-0.30%)
Jun 16, 2004 6.450 6.640 6.450 6.640 2,200 +0.18(+2.79%)
Jun 15, 2004 6.450 6.500 6.310 6.460 9,000 +0.11(+1.73%)
Jun 14, 2004 6.250 6.500 6.250 6.350 9,500 +0.05(+0.79%)
Jun 10, 2004 6.260 6.400 6.250 6.300 5,700 +0.02(+0.32%)
Jun 09, 2004 6.200 6.300 6.100 6.280 4,500 -0.02(-0.32%)
Jun 08, 2004 6.400 6.450 6.300 6.300 29,400 -0.20(-3.08%)
Jun 07, 2004 6.500 6.750 6.410 6.500 10,800 +0.01(+0.15%)
Jun 04, 2004 6.700 6.700 6.200 6.490 24,600 -0.31(-4.56%)
Jun 03, 2004 6.950 6.950 6.800 6.800 1,400 -0.20(-2.86%)
Jun 02, 2004 6.550 7.150 6.550 7.000 37,900 +0.35(+5.26%)
Jun 01, 2004 6.800 6.800 6.200 6.650 56,900 -0.13(-1.92%)
May 28, 2004 6.100 6.780 6.020 6.780 66,600 +0.58(+9.35%)
May 27, 2004 6.100 6.200 6.050 6.200 5,200 +0.00(+0.00%)
May 26, 2004 6.400 6.450 6.050 6.200 12,800 -0.19(-2.97%)
May 25, 2004 6.350 6.400 6.300 6.390 5,400 +0.06(+0.95%)
May 24, 2004 6.330 6.350 6.280 6.330 5,100 +0.08(+1.28%)
May 21, 2004 6.090 6.250 6.090 6.250 18,800 +0.18(+2.97%)
May 20, 2004 6.050 6.140 6.050 6.070 8,400 -0.04(-0.65%)
May 19, 2004 6.000 6.150 6.000 6.110 24,300 +0.13(+2.17%)
May 18, 2004 5.950 5.980 5.750 5.980 72,400 +0.27(+4.73%)
May 17, 2004 5.400 5.740 5.340 5.710 32,400 +0.26(+4.77%)
May 14, 2004 5.550 5.550 5.300 5.450 30,100 -0.16(-2.77%)
May 13, 2004 5.600 5.620 5.500 5.605 116,500 +0.05(+0.81%)
May 12, 2004 5.850 5.850 5.450 5.560 63,200 -0.29(-4.96%)
May 11, 2004 5.550 5.850 5.520 5.850 28,400 +0.15(+2.63%)
May 10, 2004 6.500 6.500 5.640 5.700 90,500 -0.90(-13.64%)
May 07, 2004 6.740 6.740 6.550 6.600 12,600 -0.09(-1.35%)
May 06, 2004 6.750 6.750 6.690 6.690 5,100 -0.11(-1.62%)
May 05, 2004 7.000 7.000 6.700 6.800 27,700 -0.18(-2.58%)
May 04, 2004 6.920 7.000 6.870 6.980 26,700 +0.01(+0.14%)
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