Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.910 USD +0.040 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 46.58 47.62 46.00 46.39 45,860 -0.53(-1.13%)
Jul 30, 2009 46.43 47.70 45.87 46.92 60,828 +0.99(+2.16%)
Jul 29, 2009 46.37 46.37 44.50 45.93 41,417 -0.76(-1.63%)
Jul 28, 2009 46.96 47.10 44.64 46.69 55,751 -0.79(-1.66%)
Jul 27, 2009 47.40 47.80 46.50 47.48 53,358 +0.50(+1.06%)
Jul 24, 2009 45.63 46.99 45.24 46.98 198 +1.18(+2.58%)
Jul 23, 2009 44.03 46.45 43.75 45.80 145,238 +1.98(+4.52%)
Jul 22, 2009 44.18 44.49 43.63 43.82 44,352 -0.48(-1.08%)
Jul 21, 2009 44.35 45.00 43.14 44.30 44,559 +0.35(+0.80%)
Jul 20, 2009 44.35 45.00 43.57 43.95 72,255 +0.20(+0.46%)
Jul 17, 2009 43.61 44.39 43.61 43.75 54,658 +0.01(+0.02%)
Jul 16, 2009 42.53 43.80 42.31 43.74 51,699 +0.52(+1.20%)
Jul 15, 2009 41.85 43.22 41.70 43.22 103,806 +1.52(+3.65%)
Jul 14, 2009 40.71 41.70 40.40 41.70 55,799 +0.90(+2.21%)
Jul 13, 2009 39.99 40.98 39.99 40.80 41,868 +0.40(+0.99%)
Jul 10, 2009 39.60 40.86 39.50 40.40 76,267 -0.17(-0.42%)
Jul 09, 2009 40.61 41.45 40.08 40.57 56,534 +0.17(+0.42%)
Jul 08, 2009 41.55 41.91 39.50 40.40 150,655 -1.07(-2.58%)
Jul 07, 2009 42.04 43.31 41.13 41.47 106,989 -0.67(-1.59%)
Jul 06, 2009 41.03 42.29 40.28 42.14 94,268 +0.75(+1.81%)
Jul 02, 2009 41.92 42.66 41.39 41.39 76,153 -1.18(-2.77%)
Jul 01, 2009 44.13 44.13 42.20 42.57 88,990 +0.08(+0.19%)
Jun 30, 2009 42.61 43.57 42.09 42.49 90,370 -0.20(-0.47%)
Jun 29, 2009 42.04 42.97 42.04 42.69 64,398 +0.59(+1.40%)
Jun 26, 2009 42.61 42.83 41.56 42.10 126,854 -0.66(-1.54%)
Jun 25, 2009 41.45 42.77 41.38 42.76 65,714 +1.36(+3.29%)
Jun 24, 2009 42.06 42.79 41.00 41.40 100,724 -0.13(-0.31%)
Jun 23, 2009 41.87 42.35 41.20 41.53 118,987 -0.34(-0.81%)
Jun 22, 2009 43.32 43.43 41.37 41.87 147,435 -1.93(-4.41%)
Jun 19, 2009 44.75 45.00 43.76 43.80 95,809 -0.40(-0.90%)
Jun 18, 2009 44.33 44.33 43.50 44.20 70,566 +0.32(+0.73%)
Jun 17, 2009 43.26 43.91 43.00 43.88 64,354 -0.02(-0.05%)
Jun 16, 2009 44.68 45.31 43.36 43.90 101,617 -0.45(-1.01%)
Jun 15, 2009 47.28 47.28 43.90 44.35 92,854 -2.18(-4.69%)
Jun 12, 2009 45.92 46.53 45.27 46.53 60,534 +0.06(+0.13%)
Jun 11, 2009 45.80 47.57 45.19 46.47 94,262 +0.85(+1.86%)
Jun 10, 2009 46.02 46.39 44.74 45.62 91,347 -0.09(-0.20%)
Jun 09, 2009 46.41 46.91 45.30 45.71 93,650 -0.30(-0.65%)
Jun 08, 2009 46.93 47.09 46.01 46.01 111,938 -1.98(-4.13%)
Jun 05, 2009 49.80 49.80 47.61 47.99 65,302 -1.21(-2.46%)
Jun 04, 2009 49.00 49.78 47.50 49.20 60,028 +0.64(+1.32%)
Jun 03, 2009 49.22 49.35 47.34 48.56 115,987 -1.10(-2.22%)
Jun 02, 2009 48.25 50.22 48.00 49.66 104,940 +0.63(+1.28%)
Jun 01, 2009 49.91 50.23 48.55 49.03 155,666 -0.84(-1.68%)
May 29, 2009 48.82 50.15 48.69 49.87 194,106 +1.08(+2.21%)
May 28, 2009 46.66 48.82 46.66 48.79 161,879 +1.87(+3.99%)
May 27, 2009 45.09 47.85 45.03 46.92 232,695 +1.43(+3.14%)
May 26, 2009 44.99 45.49 43.65 45.49 113,026 +0.94(+2.11%)
May 22, 2009 44.47 44.82 44.00 44.55 99,998 +0.25(+0.56%)
May 21, 2009 43.88 44.43 42.50 44.30 193,058 -0.20(-0.45%)
May 20, 2009 44.52 45.59 44.21 44.50 194,363 +0.24(+0.54%)
May 19, 2009 43.46 44.72 42.99 44.26 165,016 +1.07(+2.48%)
May 18, 2009 42.40 43.59 41.99 43.19 158,658 +1.18(+2.81%)
May 15, 2009 42.40 43.76 41.29 42.01 202,222 -0.28(-0.66%)
May 14, 2009 41.43 43.00 40.87 42.29 146,349 +0.93(+2.25%)
May 13, 2009 41.92 42.25 40.82 41.36 157,832 -1.21(-2.84%)
May 12, 2009 40.09 42.99 40.09 42.57 163,276 +1.43(+3.48%)
May 11, 2009 42.99 42.99 39.35 41.14 123,974 -1.39(-3.27%)
May 08, 2009 42.18 42.84 41.36 42.53 159,372 +1.40(+3.40%)
May 07, 2009 43.53 43.66 40.67 41.13 166,326 -1.87(-4.35%)
May 06, 2009 41.22 43.00 40.96 43.00 171,020 +2.39(+5.89%)
May 05, 2009 40.49 40.85 39.00 40.61 120,532 +0.05(+0.12%)
May 04, 2009 38.95 40.84 38.62 40.56 239,634 +1.73(+4.46%)
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