Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.100 USD +0.010 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.200 4.200 4.130 4.170 6,300 +0.07(+1.71%)
Aug 28, 2003 4.210 4.260 4.000 4.100 55,400 -0.11(-2.61%)
Aug 27, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Aug 26, 2003 4.360 4.360 4.040 4.210 23,100 -0.14(-3.22%)
Aug 25, 2003 4.350 4.350 4.350 4.350 2,700 +0.00(+0.00%)
Aug 22, 2003 4.440 4.460 4.350 4.350 8,700 -0.06(-1.36%)
Aug 21, 2003 4.440 4.440 4.410 4.410 1,400 +0.01(+0.23%)
Aug 20, 2003 4.500 4.500 4.400 4.400 1,600 -0.10(-2.22%)
Aug 19, 2003 4.510 4.590 4.500 4.500 2,200 +0.00(+0.00%)
Aug 18, 2003 4.590 4.590 4.500 4.500 4,500 -0.09(-1.96%)
Aug 15, 2003 4.590 4.590 4.590 4.590 2,000 +0.08(+1.77%)
Aug 14, 2003 4.580 4.580 4.510 4.510 1,600 -0.06(-1.31%)
Aug 13, 2003 4.570 4.570 4.570 4.570 200 +0.02(+0.44%)
Aug 12, 2003 4.520 4.580 4.520 4.550 4,500 +0.05(+1.11%)
Aug 11, 2003 4.480 4.500 4.400 4.500 6,300 +0.10(+2.27%)
Aug 08, 2003 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 07, 2003 4.310 4.500 4.300 4.400 12,600 +0.00(+0.00%)
Aug 06, 2003 4.300 4.500 4.300 4.400 6,600 -0.09(-2.00%)
Aug 05, 2003 4.400 4.490 4.300 4.490 6,700 -0.01(-0.22%)
Aug 04, 2003 4.500 4.500 4.500 4.500 300 +0.05(+1.12%)
Aug 01, 2003 4.460 4.460 4.450 4.450 1,300 +0.03(+0.68%)
Jul 31, 2003 4.600 4.600 4.420 4.420 2,700 +0.01(+0.23%)
Jul 30, 2003 4.550 4.600 4.410 4.410 11,500 -0.13(-2.86%)
Jul 29, 2003 4.450 4.550 4.300 4.540 9,700 +0.09(+2.02%)
Jul 28, 2003 4.620 4.670 4.420 4.450 24,000 -0.12(-2.63%)
Jul 25, 2003 4.450 4.620 4.450 4.570 25,200 +0.21(+4.82%)
Jul 24, 2003 4.350 4.360 4.260 4.360 19,700 +0.11(+2.59%)
Jul 23, 2003 4.250 4.290 4.250 4.250 22,000 +0.00(+0.00%)
Jul 22, 2003 4.190 4.250 4.190 4.250 30,300 +0.06(+1.43%)
Jul 21, 2003 4.170 4.190 4.140 4.190 27,600 +0.08(+1.95%)
Jul 18, 2003 4.100 4.180 4.070 4.110 34,800 +0.04(+0.98%)
Jul 17, 2003 4.010 4.070 4.010 4.070 5,300 +0.02(+0.49%)
Jul 16, 2003 4.000 4.140 4.000 4.050 108,800 +0.01(+0.25%)
Jul 15, 2003 4.010 4.070 4.000 4.040 7,500 +0.03(+0.75%)
Jul 14, 2003 4.040 4.040 4.000 4.010 6,300 +0.00(+0.00%)
Jul 11, 2003 4.020 4.080 4.010 4.010 9,900 -0.06(-1.47%)
Jul 10, 2003 4.000 4.070 4.000 4.070 8,400 +0.05(+1.24%)
Jul 09, 2003 3.850 4.020 3.800 4.020 52,000 +0.12(+3.08%)
Jul 08, 2003 3.900 3.900 3.870 3.900 4,700 +0.00(+0.00%)
Jul 07, 2003 3.980 3.980 3.900 3.900 15,500 +0.02(+0.52%)
Jul 03, 2003 4.000 4.000 3.880 3.880 10,400 -0.20(-4.90%)
Jul 02, 2003 4.080 4.080 4.080 4.080 200 +0.04(+0.99%)
Jul 01, 2003 4.090 4.090 4.010 4.040 10,100 -0.05(-1.22%)
Jun 30, 2003 4.090 4.090 4.010 4.090 6,300 +0.00(+0.00%)
Jun 27, 2003 4.100 4.100 4.050 4.090 3,600 +0.09(+2.25%)
Jun 26, 2003 4.100 4.100 3.980 4.000 7,400 -0.05(-1.23%)
Jun 25, 2003 4.000 4.090 3.980 4.050 9,000 -0.04(-0.98%)
Jun 24, 2003 4.090 4.100 3.900 4.090 15,600 +0.05(+1.24%)
Jun 23, 2003 4.130 4.140 4.020 4.040 24,200 -0.04(-0.98%)
Jun 20, 2003 3.870 4.100 3.870 4.080 29,600 +0.21(+5.43%)
Jun 19, 2003 3.860 3.990 3.860 3.870 3,100 -0.03(-0.77%)
Jun 18, 2003 3.900 3.990 3.820 3.900 21,500 -0.04(-1.02%)
Jun 17, 2003 3.950 4.030 3.860 3.940 18,200 +0.00(+0.00%)
Jun 16, 2003 3.950 3.950 3.710 3.940 13,300 -0.06(-1.50%)
Jun 13, 2003 4.140 4.140 3.650 4.000 64,500 -0.10(-2.44%)
Jun 12, 2003 4.090 4.140 3.950 4.100 53,200 +0.05(+1.23%)
Jun 11, 2003 3.970 4.050 3.910 4.050 30,600 +0.15(+3.85%)
Jun 10, 2003 3.980 3.980 3.760 3.900 16,200 -0.08(-2.01%)
Jun 09, 2003 3.900 3.980 3.850 3.980 13,500 +0.10(+2.58%)
Jun 06, 2003 3.750 3.950 3.700 3.880 23,700 +0.03(+0.78%)
Jun 05, 2003 3.540 3.900 3.460 3.850 35,100 +0.35(+10.00%)
Jun 04, 2003 3.400 3.500 3.290 3.500 7,500 +0.12(+3.55%)
Jun 03, 2003 3.400 3.400 3.320 3.380 5,900 +0.00(+0.00%)
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