Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.040 4.070 3.740 3.910 267,900 -0.17(-4.17%)
Jan 30, 2020 3.990 4.080 3.780 4.080 271,814 +0.14(+3.55%)
Jan 29, 2020 3.710 3.980 3.690 3.940 244,471 +0.25(+6.78%)
Jan 28, 2020 3.810 3.810 3.640 3.690 268,616 +0.04(+1.10%)
Jan 27, 2020 3.740 3.800 3.610 3.650 339,953 -0.17(-4.45%)
Jan 24, 2020 3.910 3.960 3.670 3.820 382,900 -0.14(-3.54%)
Jan 23, 2020 3.990 4.040 3.850 3.960 230,972 -0.10(-2.46%)
Jan 22, 2020 4.040 4.090 3.880 4.060 384,136 +0.01(+0.25%)
Jan 21, 2020 4.040 4.140 3.870 4.050 348,135 -0.03(-0.74%)
Jan 17, 2020 3.890 4.200 3.850 4.080 252,200 +0.20(+5.15%)
Jan 16, 2020 3.970 4.090 3.870 3.880 332,934 -0.13(-3.24%)
Jan 15, 2020 3.730 4.090 3.660 4.010 324,220 +0.26(+6.93%)
Jan 14, 2020 3.650 3.750 3.590 3.750 97,073 +0.12(+3.31%)
Jan 13, 2020 3.800 3.850 3.550 3.630 201,274 -0.21(-5.47%)
Jan 10, 2020 3.750 3.860 3.640 3.840 170,900 +0.06(+1.59%)
Jan 09, 2020 3.520 3.910 3.380 3.780 274,398 +0.28(+8.00%)
Jan 08, 2020 3.780 3.780 3.480 3.500 317,886 -0.26(-6.91%)
Jan 07, 2020 3.980 4.000 3.720 3.760 244,174 -0.19(-4.81%)
Jan 06, 2020 3.950 4.100 3.880 3.950 242,042 +0.06(+1.54%)
Jan 03, 2020 3.780 4.120 3.758 3.890 316,900 +0.18(+4.85%)
Jan 02, 2020 3.780 3.780 3.550 3.710 218,263 +0.04(+1.09%)
Dec 31, 2019 3.640 3.790 3.640 3.670 149,900 +0.03(+0.82%)
Dec 30, 2019 3.830 3.845 3.590 3.640 352,563 -0.13(-3.45%)
Dec 27, 2019 3.900 3.900 3.750 3.770 187,700 -0.12(-3.08%)
Dec 26, 2019 3.750 3.990 3.750 3.890 362,607 +0.09(+2.37%)
Dec 24, 2019 4.000 4.028 3.720 3.800 217,600 -0.17(-4.28%)
Dec 23, 2019 4.090 4.200 3.930 3.970 467,155 -0.13(-3.17%)
Dec 20, 2019 4.140 4.300 3.270 4.100 1,725,900 -0.47(-10.28%)
Dec 19, 2019 4.250 4.790 4.190 4.570 559,782 +0.35(+8.29%)
Dec 18, 2019 3.620 4.270 3.540 4.220 498,149 +0.59(+16.25%)
Dec 17, 2019 3.070 3.630 3.070 3.630 529,131 +0.53(+17.10%)
Dec 16, 2019 2.870 3.100 2.850 3.100 168,681 +0.23(+8.01%)
Dec 13, 2019 2.950 3.010 2.840 2.870 214,800 -0.08(-2.71%)
Dec 12, 2019 3.060 3.090 2.930 2.950 197,956 -0.08(-2.64%)
Dec 11, 2019 3.070 3.110 2.950 3.030 308,957 -0.02(-0.66%)
Dec 10, 2019 3.110 3.200 3.020 3.050 408,967 -0.03(-0.97%)
Dec 09, 2019 3.170 3.200 3.060 3.080 181,554 -0.04(-1.28%)
Dec 06, 2019 3.140 3.210 3.120 3.120 334,300 +0.02(+0.65%)
Dec 05, 2019 3.130 3.190 3.090 3.100 191,806 +0.00(+0.00%)
Dec 04, 2019 3.140 3.280 3.080 3.100 190,284 -0.02(-0.64%)
Dec 03, 2019 3.130 3.225 3.070 3.120 315,292 -0.04(-1.27%)
Dec 02, 2019 3.310 3.340 3.130 3.160 526,171 -0.14(-4.24%)
Nov 29, 2019 3.130 3.400 3.059 3.300 110,600 +0.08(+2.48%)
Nov 27, 2019 3.150 3.270 3.070 3.220 213,200 +0.09(+2.88%)
Nov 26, 2019 2.890 3.250 2.890 3.130 356,062 +0.22(+7.56%)
Nov 25, 2019 3.010 3.010 2.900 2.910 452,234 -0.09(-3.00%)
Nov 22, 2019 3.020 3.040 2.860 3.000 188,400 -0.04(-1.32%)
Nov 21, 2019 2.960 3.290 2.930 3.040 699,446 +0.11(+3.75%)
Nov 20, 2019 2.860 3.000 2.820 2.930 275,099 +0.08(+2.81%)
Nov 19, 2019 3.000 3.000 2.830 2.850 117,385 -0.13(-4.36%)
Nov 18, 2019 2.830 3.000 2.800 2.980 172,116 +0.08(+2.76%)
Nov 15, 2019 2.910 3.000 2.800 2.900 168,400 -0.05(-1.69%)
Nov 14, 2019 2.870 3.050 2.860 2.950 152,473 +0.05(+1.72%)
Nov 13, 2019 2.780 2.960 2.780 2.900 157,388 -0.02(-0.68%)
Nov 12, 2019 2.760 2.950 2.700 2.920 142,950 -0.07(-2.34%)
Nov 11, 2019 2.970 3.010 2.890 2.990 97,578 +0.01(+0.34%)
Nov 08, 2019 2.810 3.050 2.660 2.980 175,400 +0.14(+4.93%)
Nov 07, 2019 2.760 3.050 2.760 2.840 263,318 +0.11(+4.03%)
Nov 06, 2019 2.860 3.030 2.710 2.730 279,479 -0.16(-5.54%)
Nov 05, 2019 2.750 2.920 2.670 2.890 211,879 +0.14(+5.09%)
Nov 04, 2019 2.430 3.000 2.430 2.750 527,402 +0.31(+12.70%)
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