Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.460 USD -0.090 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.100 8.500 8.100 8.410 109,500 +0.31(+3.83%)
Jan 28, 2005 8.050 8.150 7.950 8.100 301,900 +0.09(+1.12%)
Jan 27, 2005 7.940 8.100 7.822 8.010 178,200 +0.12(+1.52%)
Jan 26, 2005 7.900 8.240 7.800 7.890 80,700 -0.10(-1.25%)
Jan 25, 2005 8.190 8.250 7.700 7.990 92,300 -0.17(-2.08%)
Jan 24, 2005 8.750 8.820 8.080 8.160 154,400 -0.54(-6.21%)
Jan 21, 2005 8.230 8.750 8.200 8.700 306,500 +0.59(+7.27%)
Jan 20, 2005 7.650 8.220 7.650 8.110 585,800 +0.51(+6.71%)
Jan 19, 2005 7.500 7.700 7.460 7.600 107,200 +0.00(+0.00%)
Jan 18, 2005 7.500 7.690 7.494 7.600 237,500 +0.14(+1.88%)
Jan 14, 2005 7.450 7.550 7.360 7.460 63,800 +0.06(+0.81%)
Jan 13, 2005 7.120 7.500 7.120 7.400 93,900 +0.28(+3.93%)
Jan 12, 2005 7.010 7.130 7.000 7.120 29,900 +0.11(+1.57%)
Jan 11, 2005 7.010 7.040 7.000 7.010 41,000 -0.03(-0.43%)
Jan 10, 2005 7.090 7.130 7.020 7.040 10,400 -0.01(-0.14%)
Jan 07, 2005 7.070 7.150 7.000 7.050 35,400 -0.02(-0.28%)
Jan 06, 2005 6.700 7.100 6.660 7.070 47,100 +0.32(+4.74%)
Jan 05, 2005 6.900 7.000 6.680 6.750 57,600 -0.01(-0.15%)
Jan 04, 2005 6.820 6.950 6.760 6.760 42,900 -0.16(-2.31%)
Jan 03, 2005 7.190 7.210 6.880 6.920 69,100 -0.32(-4.42%)
Dec 31, 2004 7.130 7.250 7.130 7.240 32,400 +0.07(+0.98%)
Dec 30, 2004 7.160 7.230 7.150 7.170 17,900 -0.06(-0.83%)
Dec 29, 2004 7.160 7.240 7.130 7.230 33,200 +0.01(+0.14%)
Dec 28, 2004 7.170 7.300 7.150 7.220 20,900 +0.04(+0.56%)
Dec 27, 2004 7.150 7.250 7.140 7.180 10,200 -0.15(-2.05%)
Dec 23, 2004 7.100 7.400 7.100 7.330 77,000 +0.16(+2.23%)
Dec 22, 2004 7.100 7.240 7.050 7.170 73,700 -0.07(-0.97%)
Dec 21, 2004 7.130 7.250 7.130 7.240 28,400 +0.00(+0.00%)
Dec 20, 2004 7.150 7.240 7.130 7.240 25,200 +0.00(+0.00%)
Dec 17, 2004 7.100 7.250 7.100 7.240 47,400 +0.03(+0.42%)
Dec 16, 2004 7.400 7.450 7.050 7.210 80,900 -0.24(-3.22%)
Dec 15, 2004 7.350 7.510 7.300 7.450 180,000 -0.10(-1.32%)
Dec 14, 2004 7.500 7.650 7.230 7.550 163,500 +0.25(+3.42%)
Dec 13, 2004 7.400 7.450 7.280 7.300 23,500 +0.03(+0.41%)
Dec 10, 2004 7.200 7.340 7.160 7.270 35,400 -0.07(-0.95%)
Dec 09, 2004 6.600 7.350 6.510 7.340 66,400 -0.15(-2.00%)
Dec 08, 2004 7.150 7.500 7.080 7.490 78,300 +0.28(+3.88%)
Dec 07, 2004 7.270 7.430 7.200 7.210 60,400 -0.17(-2.30%)
Dec 06, 2004 7.740 7.740 7.370 7.380 95,900 -0.32(-4.16%)
Dec 03, 2004 7.820 7.900 7.560 7.700 157,400 -0.24(-3.02%)
Dec 02, 2004 8.270 8.500 7.890 7.940 219,100 -0.28(-3.41%)
Dec 01, 2004 7.300 8.850 7.210 8.220 602,400 +0.73(+9.75%)
Nov 30, 2004 7.750 7.750 7.420 7.490 98,500 -0.36(-4.59%)
Nov 29, 2004 7.850 8.000 7.800 7.850 50,200 -0.10(-1.26%)
Nov 26, 2004 7.950 8.000 7.750 7.950 16,900 +0.00(+0.00%)
Nov 24, 2004 8.000 8.000 7.700 7.950 84,200 -0.05(-0.62%)
Nov 23, 2004 7.350 8.040 7.170 8.000 244,100 +0.84(+11.73%)
Nov 22, 2004 6.950 7.200 6.900 7.160 385,000 +0.35(+5.14%)
Nov 19, 2004 6.500 6.900 6.430 6.810 84,500 +0.26(+3.97%)
Nov 18, 2004 6.510 6.680 6.310 6.550 58,600 -0.09(-1.36%)
Nov 17, 2004 6.650 6.700 6.500 6.640 30,700 -0.03(-0.45%)
Nov 16, 2004 6.700 6.710 6.590 6.670 1,800 -0.08(-1.19%)
Nov 15, 2004 6.750 6.750 6.600 6.750 23,400 +0.00(+0.00%)
Nov 12, 2004 6.750 6.850 6.610 6.750 45,600 -0.02(-0.30%)
Nov 11, 2004 6.700 7.010 6.700 6.770 182,900 -0.03(-0.44%)
Nov 10, 2004 6.950 6.950 6.670 6.800 75,100 -0.16(-2.30%)
Nov 09, 2004 6.530 7.040 6.530 6.960 203,000 +0.43(+6.58%)
Nov 08, 2004 6.500 6.540 6.500 6.530 7,600 +0.00(+0.00%)
Nov 05, 2004 6.500 6.600 6.450 6.530 13,200 -0.08(-1.21%)
Nov 04, 2004 6.650 6.670 6.500 6.610 8,400 -0.09(-1.34%)
Nov 03, 2004 6.550 6.700 6.500 6.700 5,400 +0.09(+1.36%)
Nov 02, 2004 6.650 6.700 6.610 6.610 1,600 -0.10(-1.49%)
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