Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.660 USD -0.090 (-1.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 47.35 47.01 47.01 47.01 47,700 -0.41(-0.86%)
Dec 30, 2009 46.95 47.42 46.45 47.42 52,449 +0.42(+0.89%)
Dec 29, 2009 47.36 47.50 46.75 47.00 309,628 -0.12(-0.25%)
Dec 28, 2009 47.39 47.45 47.00 47.12 39,929 +0.03(+0.06%)
Dec 24, 2009 47.48 47.65 47.03 47.09 41,806 -0.39(-0.82%)
Dec 23, 2009 47.63 47.84 47.32 47.48 73,229 +0.01(+0.02%)
Dec 22, 2009 47.63 47.81 47.31 47.47 30,506 +0.13(+0.27%)
Dec 21, 2009 47.05 47.67 46.95 47.34 54,152 +0.43(+0.92%)
Dec 18, 2009 45.82 47.43 45.82 46.91 120,590 +0.11(+0.24%)
Dec 17, 2009 46.98 47.45 46.40 46.80 95,486 +0.09(+0.19%)
Dec 16, 2009 46.01 46.74 45.61 46.71 151,505 +1.31(+2.89%)
Dec 15, 2009 45.88 45.98 45.25 45.40 196,670 -0.12(-0.26%)
Dec 14, 2009 45.60 45.70 45.39 45.52 116,961 +0.52(+1.16%)
Dec 11, 2009 45.00 45.56 44.60 45.00 53,104 +0.05(+0.11%)
Dec 10, 2009 43.28 45.25 43.28 44.95 90,166 +0.20(+0.45%)
Dec 09, 2009 45.68 45.88 44.48 44.75 83,669 -0.71(-1.56%)
Dec 08, 2009 45.89 45.89 45.35 45.46 117,809 -0.25(-0.55%)
Dec 07, 2009 45.13 45.92 45.02 45.71 73,622 +0.71(+1.58%)
Dec 04, 2009 45.10 46.17 44.55 45.00 48,239 +0.60(+1.35%)
Dec 03, 2009 45.46 45.76 44.40 44.40 35,697 -0.91(-2.01%)
Dec 02, 2009 45.43 46.11 45.18 45.31 50,615 -0.14(-0.31%)
Dec 01, 2009 45.00 46.06 44.76 45.45 75,499 +1.07(+2.41%)
Nov 30, 2009 44.89 44.98 44.15 44.38 74,401 -0.64(-1.42%)
Nov 27, 2009 44.92 45.68 44.76 45.02 46,515 -1.28(-2.76%)
Nov 25, 2009 46.02 46.65 45.10 46.30 62,463 +0.61(+1.34%)
Nov 24, 2009 45.45 46.00 45.05 45.69 49,671 +0.18(+0.40%)
Nov 23, 2009 45.51 46.86 45.31 45.51 63,477 +0.16(+0.35%)
Nov 20, 2009 44.75 45.37 44.51 45.35 47,017 +0.21(+0.47%)
Nov 19, 2009 45.20 45.33 44.40 45.14 103,575 -0.66(-1.44%)
Nov 18, 2009 46.65 46.81 45.38 45.80 59,450 -0.71(-1.53%)
Nov 17, 2009 46.81 46.84 46.33 46.51 55,075 -0.50(-1.06%)
Nov 16, 2009 47.20 47.72 46.61 47.01 67,848 +0.31(+0.66%)
Nov 13, 2009 46.70 46.89 46.25 46.70 34,200 +0.00(+0.00%)
Nov 12, 2009 47.57 48.15 46.68 46.70 52,665 -0.87(-1.83%)
Nov 11, 2009 48.20 48.28 47.24 47.57 81,040 -0.13(-0.27%)
Nov 10, 2009 47.73 48.71 47.21 47.70 56,543 -0.45(-0.93%)
Nov 09, 2009 48.63 49.09 47.50 48.15 98,729 +0.10(+0.21%)
Nov 06, 2009 47.54 48.79 47.54 48.05 79,262 -0.21(-0.44%)
Nov 05, 2009 47.37 48.26 47.00 48.26 56,623 +1.20(+2.55%)
Nov 04, 2009 48.54 48.99 46.84 47.06 99,278 -1.07(-2.22%)
Nov 03, 2009 47.00 48.15 45.71 48.13 76,244 +0.51(+1.07%)
Nov 02, 2009 47.84 48.50 46.67 47.62 60,133 -0.03(-0.06%)
Oct 30, 2009 49.50 49.50 47.53 47.65 75,272 -2.14(-4.30%)
Oct 29, 2009 48.85 49.97 48.85 49.79 48,179 +1.33(+2.74%)
Oct 28, 2009 50.30 50.44 48.29 48.46 92,613 -2.02(-4.00%)
Oct 27, 2009 50.50 51.74 50.24 50.48 69,773 +0.25(+0.50%)
Oct 26, 2009 50.49 52.09 49.92 50.23 60,769 -0.36(-0.71%)
Oct 23, 2009 51.03 51.34 50.02 50.59 92,324 -2.31(-4.37%)
Oct 22, 2009 52.50 53.41 51.71 52.90 81,697 +0.40(+0.76%)
Oct 21, 2009 52.94 54.51 52.50 52.50 111,616 -0.97(-1.81%)
Oct 20, 2009 52.66 53.53 52.66 53.47 52,842 -0.62(-1.15%)
Oct 19, 2009 52.77 54.91 52.77 54.09 77,735 +1.36(+2.58%)
Oct 16, 2009 53.99 53.99 52.73 52.73 62,325 -1.05(-1.95%)
Oct 15, 2009 52.95 53.86 52.48 53.78 77,114 +0.14(+0.26%)
Oct 14, 2009 52.67 53.68 52.60 53.64 91,369 +0.64(+1.21%)
Oct 13, 2009 52.92 53.54 52.52 53.00 57,041 -0.30(-0.56%)
Oct 12, 2009 53.27 53.75 53.06 53.30 49,934 +0.41(+0.78%)
Oct 09, 2009 52.75 53.19 52.32 52.89 28,020 +0.15(+0.28%)
Oct 08, 2009 51.49 53.45 51.49 52.74 79,187 +1.53(+2.99%)
Oct 07, 2009 50.86 51.21 50.32 51.21 38,640 +0.26(+0.51%)
Oct 06, 2009 50.34 51.20 50.00 50.95 75,375 +1.12(+2.25%)
Oct 05, 2009 49.03 50.05 48.45 49.83 66,595 +1.21(+2.49%)
Oct 02, 2009 48.72 49.50 48.43 48.62 93,242 -0.88(-1.78%)
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