Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.310 USD -0.070 (-2.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.900 8.000 7.860 7.950 9,100 +0.06(+0.76%)
May 27, 2005 7.950 7.950 7.850 7.890 8,700 -0.11(-1.38%)
May 26, 2005 7.960 8.000 7.960 8.000 5,400 +0.04(+0.50%)
May 25, 2005 7.840 7.980 7.800 7.960 31,600 +0.11(+1.40%)
May 24, 2005 7.800 7.850 7.750 7.850 4,700 +0.00(+0.00%)
May 23, 2005 7.800 7.910 7.800 7.850 11,000 +0.10(+1.29%)
May 20, 2005 7.800 7.800 7.750 7.750 8,100 +0.00(+0.00%)
May 19, 2005 7.700 7.830 7.700 7.750 74,000 +0.00(+0.00%)
May 18, 2005 7.950 7.950 7.730 7.750 39,800 -0.18(-2.27%)
May 17, 2005 7.740 7.930 7.690 7.930 13,400 +0.22(+2.85%)
May 16, 2005 7.750 7.800 7.700 7.710 19,200 -0.03(-0.39%)
May 13, 2005 7.500 7.950 7.450 7.740 107,200 +0.24(+3.20%)
May 12, 2005 7.560 7.560 7.250 7.500 52,100 -0.11(-1.45%)
May 11, 2005 7.710 7.710 7.560 7.610 66,200 -0.09(-1.17%)
May 10, 2005 7.950 7.980 7.700 7.700 19,100 -0.32(-3.99%)
May 09, 2005 7.990 8.050 7.980 8.020 4,500 +0.03(+0.38%)
May 06, 2005 7.950 8.100 7.950 7.990 7,900 +0.00(+0.00%)
May 05, 2005 7.950 8.000 7.860 7.990 14,400 -0.01(-0.12%)
May 04, 2005 8.020 8.100 7.870 8.000 15,100 -0.12(-1.48%)
May 03, 2005 8.120 8.120 8.040 8.120 27,900 +0.00(+0.00%)
May 02, 2005 7.950 8.190 7.900 8.120 40,900 +0.17(+2.14%)
Apr 29, 2005 7.880 8.000 7.860 7.950 10,000 +0.05(+0.63%)
Apr 28, 2005 7.950 7.950 7.810 7.900 45,400 -0.10(-1.25%)
Apr 27, 2005 7.850 8.000 7.790 8.000 14,400 +0.20(+2.56%)
Apr 26, 2005 7.750 7.810 7.610 7.800 98,800 -0.02(-0.26%)
Apr 25, 2005 7.750 7.980 7.750 7.820 18,200 +0.14(+1.82%)
Apr 22, 2005 7.630 7.950 7.630 7.680 24,900 +0.06(+0.79%)
Apr 21, 2005 7.800 7.800 7.500 7.620 21,700 -0.15(-1.93%)
Apr 20, 2005 7.788 7.788 7.740 7.770 12,900 +0.02(+0.26%)
Apr 19, 2005 7.700 7.790 7.640 7.750 24,100 +0.11(+1.44%)
Apr 18, 2005 7.690 7.750 7.530 7.640 41,000 -0.11(-1.42%)
Apr 15, 2005 7.750 7.800 7.620 7.750 18,700 +0.00(+0.00%)
Apr 14, 2005 7.690 7.750 7.500 7.750 40,800 +0.06(+0.78%)
Apr 13, 2005 7.570 7.740 7.520 7.690 40,900 +0.00(+0.00%)
Apr 12, 2005 7.800 7.820 7.620 7.690 44,800 -0.06(-0.77%)
Apr 11, 2005 8.000 8.030 7.700 7.750 36,400 -0.28(-3.49%)
Apr 08, 2005 8.040 8.040 7.900 8.030 26,900 -0.07(-0.86%)
Apr 07, 2005 7.950 8.250 7.950 8.100 14,100 +0.08(+1.00%)
Apr 06, 2005 8.050 8.160 8.000 8.020 66,800 -0.12(-1.47%)
Apr 05, 2005 8.430 8.430 8.140 8.140 18,400 -0.26(-3.10%)
Apr 04, 2005 8.270 8.450 8.250 8.400 22,300 +0.09(+1.08%)
Apr 01, 2005 8.350 8.350 8.160 8.310 11,500 -0.04(-0.48%)
Mar 31, 2005 8.000 8.350 8.000 8.350 20,400 +0.35(+4.37%)
Mar 30, 2005 7.750 8.000 7.750 8.000 43,500 +0.27(+3.49%)
Mar 29, 2005 7.950 7.950 7.400 7.730 97,400 -0.30(-3.74%)
Mar 28, 2005 8.150 8.180 7.980 8.030 62,300 -0.22(-2.67%)
Mar 24, 2005 8.310 8.400 8.250 8.250 21,000 -0.01(-0.12%)
Mar 23, 2005 8.800 8.800 8.160 8.260 66,600 -0.58(-6.56%)
Mar 22, 2005 8.850 8.990 8.800 8.840 33,000 +0.02(+0.23%)
Mar 21, 2005 8.730 9.070 8.700 8.820 59,700 +0.00(+0.00%)
Mar 18, 2005 8.700 8.860 8.600 8.820 38,900 +0.22(+2.56%)
Mar 17, 2005 8.560 8.950 8.510 8.600 29,100 +0.10(+1.18%)
Mar 16, 2005 8.420 8.680 8.420 8.500 25,700 +0.08(+0.95%)
Mar 15, 2005 8.430 8.450 8.290 8.420 57,300 -0.03(-0.36%)
Mar 14, 2005 8.670 8.700 8.400 8.450 122,100 -0.19(-2.20%)
Mar 11, 2005 8.650 8.700 8.550 8.640 23,700 -0.01(-0.12%)
Mar 10, 2005 8.750 8.750 8.500 8.650 89,700 -0.16(-1.82%)
Mar 09, 2005 9.050 9.250 8.730 8.810 56,500 -0.17(-1.89%)
Mar 08, 2005 8.698 9.000 8.600 8.980 35,200 +0.41(+4.78%)
Mar 07, 2005 8.990 8.990 8.500 8.570 83,000 -0.30(-3.38%)
Mar 04, 2005 8.420 8.980 8.420 8.870 132,900 +0.38(+4.48%)
Mar 03, 2005 8.150 8.500 8.130 8.490 57,600 +0.29(+3.54%)
Mar 02, 2005 8.450 8.450 8.060 8.200 140,400 -0.28(-3.30%)
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