Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.640 USD +0.250 (+7.37%)
Streaming Delayed Price Updated: 11:32 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.84 44.22 42.81 44.22 28,600 +1.47(+3.44%)
Oct 30, 2007 43.28 43.99 42.50 42.75 32,600 -0.59(-1.36%)
Oct 29, 2007 44.25 44.25 43.20 43.34 14,600 -0.66(-1.50%)
Oct 26, 2007 42.85 44.40 42.50 44.00 54,800 +1.86(+4.41%)
Oct 25, 2007 41.11 43.15 41.11 42.14 27,500 +1.01(+2.46%)
Oct 24, 2007 42.45 42.45 40.65 41.13 71,300 -1.60(-3.74%)
Oct 23, 2007 42.85 43.68 41.55 42.73 65,000 -0.18(-0.42%)
Oct 22, 2007 41.55 42.96 40.75 42.91 35,400 +0.71(+1.68%)
Oct 19, 2007 43.12 43.12 41.40 42.20 70,200 -0.96(-2.22%)
Oct 18, 2007 42.65 43.20 41.66 43.16 29,100 +0.25(+0.58%)
Oct 17, 2007 43.60 43.99 41.95 42.91 33,500 -0.32(-0.74%)
Oct 16, 2007 43.33 43.46 42.75 43.23 29,100 -0.13(-0.30%)
Oct 15, 2007 43.40 44.44 42.36 43.36 41,000 +0.07(+0.16%)
Oct 12, 2007 42.39 43.65 42.00 43.29 53,600 +0.89(+2.10%)
Oct 11, 2007 45.85 45.96 42.00 42.40 115,100 -3.15(-6.92%)
Oct 10, 2007 46.18 46.18 45.21 45.55 83,900 -0.12(-0.26%)
Oct 09, 2007 44.72 46.05 44.26 45.67 78,400 +1.17(+2.63%)
Oct 08, 2007 44.90 45.49 43.62 44.50 62,600 -0.78(-1.72%)
Oct 05, 2007 42.91 46.13 42.10 45.28 95,900 +2.53(+5.92%)
Oct 04, 2007 42.90 43.49 41.85 42.75 67,900 +0.65(+1.54%)
Oct 03, 2007 38.56 42.99 38.56 42.10 402,700 +4.10(+10.79%)
Oct 02, 2007 36.95 38.17 36.75 38.00 50,000 +1.25(+3.40%)
Oct 01, 2007 36.25 37.25 36.00 36.75 51,900 +0.55(+1.52%)
Sep 28, 2007 36.55 36.98 36.00 36.20 40,500 -0.58(-1.58%)
Sep 27, 2007 36.98 37.73 36.00 36.78 52,200 -0.19(-0.51%)
Sep 26, 2007 36.87 37.75 36.00 36.97 23,600 +0.26(+0.71%)
Sep 25, 2007 36.62 37.43 36.35 36.71 27,600 -0.30(-0.81%)
Sep 24, 2007 37.65 38.50 37.00 37.01 39,700 -1.44(-3.75%)
Sep 21, 2007 37.70 38.87 37.30 38.45 73,700 +1.10(+2.95%)
Sep 20, 2007 37.50 37.95 36.95 37.35 28,400 -0.69(-1.81%)
Sep 19, 2007 37.40 39.09 37.40 38.04 76,400 -0.48(-1.25%)
Sep 18, 2007 35.90 38.52 35.00 38.52 98,100 +2.54(+7.06%)
Sep 17, 2007 37.85 37.85 35.60 35.98 94,700 -1.77(-4.69%)
Sep 14, 2007 38.65 38.65 37.15 37.75 81,900 -1.28(-3.28%)
Sep 13, 2007 38.60 39.75 38.02 39.03 79,100 +0.53(+1.38%)
Sep 12, 2007 38.49 39.00 37.80 38.50 61,800 +0.01(+0.03%)
Sep 11, 2007 39.37 39.38 37.58 38.49 68,400 -0.45(-1.16%)
Sep 10, 2007 37.80 39.40 37.32 38.94 79,900 +0.94(+2.47%)
Sep 07, 2007 39.00 39.00 37.46 38.00 69,800 -1.12(-2.86%)
Sep 06, 2007 38.90 39.90 38.90 39.12 56,100 +0.37(+0.95%)
Sep 05, 2007 38.90 39.60 37.71 38.75 61,500 -0.37(-0.95%)
Sep 04, 2007 36.74 39.49 35.96 39.12 108,900 +2.52(+6.89%)
Aug 31, 2007 37.60 37.89 36.60 36.60 49,400 -0.75(-2.01%)
Aug 30, 2007 36.82 37.84 36.75 37.35 40,000 +0.10(+0.27%)
Aug 29, 2007 36.00 37.50 35.60 37.25 45,100 +1.45(+4.05%)
Aug 28, 2007 36.20 36.20 35.26 35.80 70,900 -0.67(-1.84%)
Aug 27, 2007 36.10 36.71 35.75 36.47 34,400 -0.08(-0.22%)
Aug 24, 2007 35.30 36.82 35.18 36.55 82,300 +1.27(+3.60%)
Aug 23, 2007 36.99 36.99 35.01 35.28 95,500 -1.20(-3.29%)
Aug 22, 2007 37.27 37.75 36.12 36.48 96,600 -0.53(-1.43%)
Aug 21, 2007 37.60 37.92 36.00 37.01 48,200 -1.34(-3.49%)
Aug 20, 2007 38.23 38.50 36.11 38.35 49,900 +0.35(+0.92%)
Aug 17, 2007 39.84 39.84 36.06 38.00 109,800 +1.05(+2.84%)
Aug 16, 2007 35.95 37.00 32.91 36.95 152,600 +1.00(+2.78%)
Aug 15, 2007 37.15 38.39 35.79 35.95 105,100 -1.20(-3.23%)
Aug 14, 2007 38.20 38.32 36.71 37.15 70,100 -0.87(-2.29%)
Aug 13, 2007 39.75 40.55 37.81 38.02 113,600 -1.23(-3.13%)
Aug 10, 2007 38.05 39.25 36.70 39.25 129,400 +0.75(+1.95%)
Aug 09, 2007 39.25 41.50 38.50 38.50 163,900 -1.70(-4.23%)
Aug 08, 2007 39.95 41.26 39.60 40.20 419,300 +0.29(+0.73%)
Aug 07, 2007 37.70 39.91 37.70 39.91 182,600 +2.16(+5.72%)
Aug 06, 2007 37.00 38.84 35.05 37.75 124,300 +1.22(+3.34%)
Aug 03, 2007 37.03 37.61 36.50 36.53 134,100 -0.96(-2.56%)
Aug 02, 2007 37.50 38.00 35.96 37.49 117,800 +0.49(+1.32%)
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