Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.590 USD -0.040 (-1.10%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.750 2.850 2.750 2.800 3,900 -0.05(-1.75%)
Jul 30, 2002 2.750 2.850 2.750 2.850 6,400 +0.20(+7.55%)
Jul 29, 2002 2.650 2.700 2.650 2.650 1,500 -0.09(-3.28%)
Jul 26, 2002 2.740 2.740 2.740 2.740 100 +0.03(+1.11%)
Jul 25, 2002 2.650 2.800 2.450 2.710 7,600 +0.12(+4.63%)
Jul 24, 2002 2.600 2.700 2.550 2.590 10,400 -0.11(-4.07%)
Jul 23, 2002 2.750 2.750 2.700 2.700 1,500 +0.05(+1.89%)
Jul 22, 2002 2.800 2.800 2.650 2.650 11,300 -0.06(-2.21%)
Jul 19, 2002 2.700 2.800 2.700 2.710 1,400 -0.09(-3.21%)
Jul 17, 2002 2.800 2.800 2.800 2.800 0 -0.20(-6.67%)
Jul 12, 2002 3.000 3.010 3.000 3.000 1,100 +0.00(+0.00%)
Jul 11, 2002 3.010 3.010 2.900 3.000 5,000 +0.09(+3.09%)
Jul 10, 2002 2.960 2.960 2.910 2.910 3,700 -0.04(-1.36%)
Jul 09, 2002 2.950 2.950 2.950 2.950 10,000 +0.00(+0.00%)
Jul 08, 2002 3.000 3.000 2.900 2.950 5,500 -0.06(-1.99%)
Jul 05, 2002 3.050 3.050 3.010 3.010 2,200 -0.04(-1.31%)
Jul 04, 2002 3.150 3.150 3.050 3.050 9,000 +0.00(+0.00%)
Jul 03, 2002 3.150 3.150 3.050 3.050 9,000 -0.10(-3.17%)
Jul 02, 2002 3.050 3.150 3.010 3.150 6,400 +0.00(+0.00%)
Jul 01, 2002 3.300 3.300 3.100 3.150 12,600 -0.18(-5.41%)
Jun 28, 2002 3.250 3.330 3.150 3.330 9,700 +0.08(+2.46%)
Jun 27, 2002 3.200 3.250 3.150 3.250 18,400 +0.00(+0.00%)
Jun 26, 2002 3.200 3.340 3.200 3.250 18,000 +0.00(+0.00%)
Jun 25, 2002 3.260 3.260 3.250 3.250 5,600 +0.00(+0.00%)
Jun 21, 2002 3.100 3.400 3.010 3.250 970,000 +0.25(+8.33%)
Jun 20, 2002 3.050 3.050 3.000 3.000 8,300 +0.00(+0.00%)
Jun 19, 2002 2.870 3.000 2.870 3.000 5,600 +0.09(+3.09%)
Jun 18, 2002 3.000 3.050 2.910 2.910 7,900 -0.06(-2.02%)
Jun 17, 2002 2.850 3.040 2.850 2.970 10,600 +0.21(+7.61%)
Jun 14, 2002 2.730 2.760 2.700 2.760 10,900 +0.36(+15.00%)
Jun 12, 2002 2.660 2.700 2.400 2.400 42,900 -0.34(-12.41%)
Jun 11, 2002 2.750 2.750 2.650 2.740 63,200 +0.03(+1.11%)
Jun 10, 2002 2.740 2.750 2.660 2.710 21,500 -0.04(-1.45%)
Jun 07, 2002 2.900 3.000 2.750 2.750 25,500 -0.25(-8.33%)
Jun 06, 2002 2.910 3.000 2.800 3.000 2,700 +0.05(+1.69%)
Jun 05, 2002 2.950 3.030 2.900 2.950 12,500 -0.05(-1.67%)
May 31, 2002 3.100 3.100 3.000 3.000 35,900 -0.08(-2.60%)
May 28, 2002 3.180 3.180 3.080 3.080 6,000 -0.11(-3.45%)
May 27, 2002 3.200 3.200 3.150 3.190 2,600 +0.00(+0.00%)
May 24, 2002 3.200 3.200 3.150 3.190 2,600 +0.06(+1.92%)
May 23, 2002 3.080 3.150 3.080 3.130 3,400 +0.05(+1.62%)
May 22, 2002 3.080 3.090 3.080 3.080 8,000 -0.16(-4.94%)
May 21, 2002 3.150 3.250 3.150 3.240 30,000 +0.14(+4.52%)
May 20, 2002 3.150 3.170 3.100 3.100 1,800 -0.05(-1.59%)
May 17, 2002 3.120 3.200 3.100 3.150 27,700 -0.05(-1.56%)
May 16, 2002 3.300 3.300 3.200 3.200 11,400 -0.10(-3.03%)
May 15, 2002 3.250 3.300 3.200 3.300 720,000 +0.10(+3.12%)
May 14, 2002 3.110 3.200 3.020 3.200 15,300 +0.12(+3.90%)
May 13, 2002 3.000 3.090 3.000 3.080 9,000 -0.02(-0.65%)
May 10, 2002 3.100 3.210 3.040 3.100 10,700 +0.08(+2.65%)
May 09, 2002 3.150 3.230 2.900 3.020 24,800 -0.21(-6.50%)
May 08, 2002 3.220 3.240 3.200 3.230 1,100 +0.01(+0.31%)
May 07, 2002 3.170 3.290 3.160 3.220 14,800 -0.05(-1.53%)
May 06, 2002 3.490 3.490 3.220 3.270 35,300 -0.18(-5.22%)
May 03, 2002 3.400 3.450 3.350 3.450 10,100 +0.15(+4.55%)
May 02, 2002 3.400 3.410 3.300 3.300 9,000 -0.10(-2.94%)
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