Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.590 USD -0.190 (-5.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 50.23 55.25 49.46 53.98 200,515 +4.52(+9.14%)
Sep 29, 2008 54.01 54.02 48.30 49.46 223,787 -5.32(-9.71%)
Sep 26, 2008 54.24 55.00 52.01 54.78 0 +0.33(+0.61%)
Sep 25, 2008 54.66 56.05 53.34 54.45 123,159 +0.24(+0.44%)
Sep 24, 2008 55.12 56.00 52.15 54.21 169,801 -0.19(-0.35%)
Sep 23, 2008 58.52 58.69 53.80 54.40 219,642 -4.13(-7.06%)
Sep 22, 2008 56.84 60.00 54.67 58.53 243,393 +3.03(+5.46%)
Sep 19, 2008 54.23 55.53 52.00 55.50 0 +4.25(+8.29%)
Sep 18, 2008 48.55 52.00 48.42 51.25 246,846 +2.68(+5.52%)
Sep 17, 2008 47.72 51.01 46.17 48.57 421,885 +0.46(+0.96%)
Sep 16, 2008 49.35 51.87 45.00 48.11 695,292 -3.02(-5.91%)
Sep 15, 2008 53.40 54.76 49.81 51.13 297,545 -4.63(-8.30%)
Sep 12, 2008 52.91 56.90 52.91 55.76 202,212 +1.64(+3.03%)
Sep 11, 2008 54.55 55.50 51.48 54.12 434,325 -1.93(-3.44%)
Sep 10, 2008 54.48 58.49 54.48 56.05 303,891 +1.05(+1.91%)
Sep 09, 2008 60.54 60.84 54.89 55.00 226,397 -5.81(-9.55%)
Sep 08, 2008 66.97 67.49 60.25 60.81 155,476 -3.97(-6.13%)
Sep 05, 2008 62.36 65.69 60.00 64.78 0 +2.62(+4.21%)
Sep 04, 2008 60.01 63.29 60.32 62.16 915,930 -1.33(-2.09%)
Sep 03, 2008 66.21 67.18 62.95 63.49 237,542 -3.54(-5.28%)
Sep 02, 2008 70.94 71.86 65.66 67.03 213,723 -4.09(-5.75%)
Aug 29, 2008 75.44 75.44 71.05 71.12 0 -4.00(-5.32%)
Aug 28, 2008 78.36 78.36 73.81 75.12 123,230 -2.01(-2.61%)
Aug 27, 2008 77.51 81.34 76.28 77.13 120,534 -1.63(-2.07%)
Aug 26, 2008 76.30 80.23 76.30 78.76 84,270 +1.88(+2.45%)
Aug 25, 2008 76.80 78.48 75.51 76.88 40,200 -1.10(-1.41%)
Aug 22, 2008 80.00 80.00 76.65 77.98 53,717 -2.28(-2.84%)
Aug 21, 2008 79.50 81.15 78.03 80.26 80,788 +1.81(+2.31%)
Aug 20, 2008 75.54 79.38 74.35 78.45 101,141 +3.80(+5.09%)
Aug 19, 2008 72.81 74.80 72.46 74.65 43,637 +0.93(+1.26%)
Aug 18, 2008 76.03 76.74 73.20 73.72 47,458 -1.66(-2.20%)
Aug 15, 2008 75.99 77.15 73.60 75.38 0 -0.35(-0.46%)
Aug 14, 2008 75.25 77.69 74.20 75.73 103,796 -0.33(-0.43%)
Aug 13, 2008 72.50 77.42 70.39 76.06 211,507 +3.46(+4.77%)
Aug 12, 2008 73.53 74.49 69.76 72.60 302,717 -1.90(-2.55%)
Aug 11, 2008 78.13 78.87 72.81 74.50 246,813 -4.22(-5.36%)
Aug 08, 2008 79.74 80.00 76.60 78.72 106,391 -2.65(-3.26%)
Aug 07, 2008 81.76 84.58 80.97 81.37 90,750 +0.37(+0.46%)
Aug 06, 2008 77.07 81.78 77.07 81.00 114,663 +2.96(+3.79%)
Aug 05, 2008 78.53 80.02 75.40 78.04 149,589 -0.61(-0.78%)
Aug 04, 2008 85.64 85.64 77.74 78.65 158,769 -6.25(-7.36%)
Aug 01, 2008 84.26 87.36 84.26 84.90 40,406 -0.38(-0.45%)
Jul 31, 2008 89.24 89.24 84.62 85.28 72,299 -3.78(-4.24%)
Jul 30, 2008 84.25 89.41 80.12 89.06 92,476 +5.24(+6.25%)
Jul 29, 2008 83.82 86.88 83.10 83.82 96,411 -0.87(-1.03%)
Jul 28, 2008 81.99 87.49 81.56 84.69 175,878 +4.10(+5.09%)
Jul 25, 2008 79.99 82.00 79.00 80.59 92,676 +1.51(+1.91%)
Jul 24, 2008 77.29 80.85 73.47 79.08 218,570 +1.08(+1.38%)
Jul 23, 2008 81.57 83.25 77.08 78.00 157,810 -5.25(-6.31%)
Jul 22, 2008 85.25 86.00 82.12 83.25 104,178 -2.30(-2.69%)
Jul 21, 2008 84.11 86.32 82.50 85.55 69,554 +1.52(+1.81%)
Jul 18, 2008 84.75 85.65 83.00 84.03 128,312 -1.32(-1.55%)
Jul 17, 2008 87.73 88.00 82.45 85.35 240,286 -2.91(-3.30%)
Jul 16, 2008 90.60 91.00 87.00 88.26 96,299 -2.34(-2.58%)
Jul 15, 2008 94.62 95.00 90.00 90.60 112,209 -3.80(-4.03%)
Jul 14, 2008 91.01 95.00 91.01 94.40 76,707 +2.25(+2.44%)
Jul 11, 2008 91.93 94.10 91.00 92.15 86,347 +1.50(+1.65%)
Jul 10, 2008 87.48 90.65 86.00 90.65 85,511 +4.25(+4.92%)
Jul 09, 2008 88.09 89.90 85.55 86.40 80,192 -2.17(-2.45%)
Jul 08, 2008 88.34 89.38 86.04 88.57 251,288 -0.63(-0.71%)
Jul 07, 2008 92.48 92.48 85.29 89.20 143,029 -2.29(-2.50%)
Jul 04, 2008 91.62 92.65 89.72 91.49 103,496 +0.00(+0.00%)
Jul 03, 2008 91.62 92.65 89.72 91.49 103,496 -0.03(-0.03%)
Jul 02, 2008 91.32 92.73 90.01 91.52 112,767 -0.53(-0.58%)
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