Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.880 USD -0.060 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 3.890 4.000 3.800 3.880 1,294,013 -0.06(-1.52%)
Jul 26, 2021 3.770 3.950 3.770 3.940 685,946 +0.15(+3.96%)
Jul 23, 2021 3.830 3.830 3.680 3.790 794,255 -0.01(-0.26%)
Jul 22, 2021 3.940 3.945 3.720 3.800 766,708 -0.13(-3.31%)
Jul 21, 2021 3.720 3.945 3.695 3.930 942,148 +0.31(+8.56%)
Jul 20, 2021 3.650 3.670 3.480 3.620 1,568,295 +0.00(+0.00%)
Jul 19, 2021 3.600 3.700 3.450 3.620 2,423,884 -0.13(-3.47%)
Jul 16, 2021 3.880 3.923 3.660 3.750 1,292,274 -0.09(-2.34%)
Jul 15, 2021 3.910 4.060 3.810 3.840 1,355,258 -0.06(-1.54%)
Jul 14, 2021 4.300 4.350 3.860 3.900 1,830,493 -0.42(-9.72%)
Jul 13, 2021 4.290 4.335 4.170 4.320 633,716 -0.01(-0.23%)
Jul 12, 2021 4.310 4.405 4.230 4.330 541,490 -0.01(-0.23%)
Jul 09, 2021 4.240 4.390 4.105 4.340 926,061 +0.19(+4.58%)
Jul 08, 2021 4.050 4.220 3.965 4.150 1,633,745 +0.05(+1.22%)
Jul 07, 2021 4.190 4.217 4.020 4.100 1,315,022 -0.11(-2.61%)
Jul 06, 2021 4.300 4.370 4.110 4.210 1,280,385 -0.12(-2.77%)
Jul 02, 2021 4.450 4.500 4.330 4.330 1,333,452 -0.13(-2.91%)
Jul 01, 2021 4.460 4.480 4.330 4.460 1,467,252 +0.14(+3.24%)
Jun 30, 2021 4.270 4.405 4.200 4.320 1,473,460 +0.08(+1.89%)
Jun 29, 2021 4.410 4.470 4.230 4.240 803,310 -0.14(-3.20%)
Jun 28, 2021 4.600 4.650 4.352 4.380 1,545,703 -0.19(-4.16%)
Jun 25, 2021 4.730 4.885 4.540 4.570 7,440,460 -0.12(-2.56%)
Jun 24, 2021 4.640 4.735 4.550 4.690 1,088,675 +0.03(+0.64%)
Jun 23, 2021 4.580 4.760 4.570 4.660 1,619,957 +0.11(+2.42%)
Jun 22, 2021 4.750 4.766 4.440 4.550 1,523,427 -0.23(-4.81%)
Jun 21, 2021 4.460 4.790 4.425 4.780 1,604,752 +0.32(+7.17%)
Jun 18, 2021 4.430 4.610 4.350 4.460 4,325,256 -0.09(-1.98%)
Jun 17, 2021 4.650 4.840 4.500 4.550 1,522,445 -0.11(-2.36%)
Jun 16, 2021 4.660 4.740 4.580 4.660 1,081,603 -0.04(-0.85%)
Jun 15, 2021 4.630 4.750 4.490 4.700 1,277,507 +0.16(+3.52%)
Jun 14, 2021 4.570 4.775 4.530 4.540 1,427,832 +0.01(+0.22%)
Jun 11, 2021 4.520 4.830 4.470 4.530 1,866,532 +0.07(+1.57%)
Jun 10, 2021 4.660 4.719 4.460 4.460 1,772,397 -0.14(-3.04%)
Jun 09, 2021 5.100 5.150 4.570 4.600 4,735,684 -0.48(-9.45%)
Jun 08, 2021 6.900 6.940 5.020 5.080 7,273,457 -0.54(-9.61%)
Jun 07, 2021 5.460 5.740 5.400 5.620 1,364,133 +0.23(+4.27%)
Jun 04, 2021 5.620 5.670 5.270 5.390 1,665,574 -0.15(-2.71%)
Jun 03, 2021 5.240 5.640 5.200 5.540 2,588,514 +0.36(+6.95%)
Jun 02, 2021 5.090 5.290 5.040 5.180 2,045,615 +0.18(+3.60%)
Jun 01, 2021 4.440 5.050 4.440 5.000 2,337,143 +0.64(+14.68%)
May 28, 2021 4.480 4.540 4.330 4.360 980,827 -0.13(-2.90%)
May 27, 2021 4.320 4.589 4.319 4.490 1,738,610 +0.21(+4.91%)
May 26, 2021 4.230 4.350 4.100 4.280 671,873 +0.09(+2.15%)
May 25, 2021 4.340 4.450 4.170 4.190 1,580,745 -0.14(-3.23%)
May 24, 2021 3.880 4.450 3.850 4.330 3,269,682 +0.54(+14.25%)
May 21, 2021 4.020 4.090 3.760 3.790 904,912 -0.20(-5.01%)
May 20, 2021 4.000 4.040 3.880 3.990 564,739 +0.02(+0.50%)
May 19, 2021 3.900 4.030 3.850 3.970 496,482 -0.08(-1.98%)
May 18, 2021 4.150 4.300 4.050 4.050 635,759 -0.16(-3.80%)
May 17, 2021 4.040 4.236 4.030 4.210 666,422 +0.12(+2.93%)
May 14, 2021 3.930 4.125 3.850 4.090 804,231 +0.24(+6.23%)
May 13, 2021 3.950 4.140 3.735 3.850 935,908 -0.05(-1.28%)
May 12, 2021 4.020 4.260 3.870 3.900 1,207,438 -0.10(-2.50%)
May 11, 2021 3.850 4.030 3.720 4.000 683,657 +0.09(+2.30%)
May 10, 2021 4.150 4.370 3.900 3.910 985,695 -0.20(-4.87%)
May 07, 2021 4.010 4.215 3.860 4.110 744,043 +0.12(+3.01%)
May 06, 2021 4.020 4.030 3.850 3.990 441,683 -0.04(-0.99%)
May 05, 2021 4.070 4.170 3.950 4.030 665,738 +0.03(+0.75%)
May 04, 2021 3.990 4.100 3.810 4.000 870,995 +0.15(+3.90%)
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