Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.960 USD -0.090 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.110 2.160 1.790 2.040 207,408 +0.07(+3.55%)
Apr 29, 2020 1.700 1.980 1.700 1.970 754,083 +0.31(+18.67%)
Apr 28, 2020 1.750 1.750 1.620 1.660 150,945 -0.05(-2.92%)
Apr 27, 2020 1.820 1.820 1.660 1.710 164,461 -0.04(-2.29%)
Apr 24, 2020 2.080 2.080 1.660 1.750 242,400 -0.18(-9.33%)
Apr 23, 2020 1.800 2.050 1.790 1.930 422,734 +0.17(+9.66%)
Apr 22, 2020 1.690 1.790 1.560 1.760 200,617 +0.19(+12.10%)
Apr 21, 2020 1.500 1.575 1.400 1.570 182,311 +0.00(+0.00%)
Apr 20, 2020 1.500 1.590 1.410 1.570 235,803 -0.01(-0.63%)
Apr 17, 2020 1.450 1.600 1.450 1.580 197,300 +0.11(+7.48%)
Apr 16, 2020 1.650 1.660 1.400 1.470 241,278 -0.15(-9.26%)
Apr 15, 2020 1.530 1.680 1.360 1.620 258,669 +0.06(+3.85%)
Apr 14, 2020 1.390 1.610 1.380 1.560 176,094 +0.12(+8.33%)
Apr 13, 2020 1.510 1.520 1.370 1.440 238,223 -0.08(-5.26%)
Apr 09, 2020 1.410 1.550 1.360 1.520 422,200 +0.12(+8.57%)
Apr 08, 2020 1.270 1.460 1.260 1.400 237,513 +0.13(+10.24%)
Apr 07, 2020 1.520 1.520 1.220 1.270 388,971 -0.16(-11.19%)
Apr 06, 2020 1.530 1.530 1.360 1.430 315,952 -0.02(-1.38%)
Apr 03, 2020 1.500 1.650 1.350 1.450 339,100 +0.00(+0.00%)
Apr 02, 2020 1.610 1.750 1.430 1.450 628,738 +0.05(+3.57%)
Apr 01, 2020 1.490 1.520 1.350 1.400 246,468 -0.10(-6.67%)
Mar 31, 2020 1.310 1.600 1.300 1.500 380,726 +0.20(+15.38%)
Mar 30, 2020 1.250 1.390 1.250 1.300 449,710 +0.03(+2.36%)
Mar 27, 2020 1.450 1.450 1.185 1.270 318,900 -0.17(-11.81%)
Mar 26, 2020 1.410 1.570 1.400 1.440 240,495 +0.03(+2.13%)
Mar 25, 2020 1.420 1.550 1.320 1.410 250,089 +0.10(+7.63%)
Mar 24, 2020 1.320 1.550 1.307 1.310 316,926 +0.03(+2.34%)
Mar 23, 2020 1.370 1.375 1.230 1.280 336,750 -0.13(-9.22%)
Mar 20, 2020 1.410 1.630 1.360 1.410 468,300 +0.05(+3.68%)
Mar 19, 2020 0.9300 1.490 0.8900 1.360 577,878 +0.41(+43.16%)
Mar 18, 2020 1.110 1.110 0.8400 0.9500 938,960 -0.13(-12.04%)
Mar 17, 2020 1.300 1.320 1.020 1.080 637,803 -0.23(-17.56%)
Mar 16, 2020 1.310 1.400 1.000 1.310 790,787 -0.27(-17.09%)
Mar 13, 2020 1.540 1.680 1.360 1.580 725,400 +0.13(+8.97%)
Mar 12, 2020 1.290 1.630 1.290 1.450 438,482 -0.19(-11.59%)
Mar 11, 2020 2.020 2.020 1.440 1.640 1,208,345 -0.35(-17.59%)
Mar 10, 2020 2.210 2.320 1.980 1.990 733,635 -0.06(-2.93%)
Mar 09, 2020 2.380 2.450 1.960 2.050 934,591 -1.00(-32.79%)
Mar 06, 2020 3.200 3.280 2.970 3.050 716,800 -0.25(-7.58%)
Mar 05, 2020 3.320 3.520 3.270 3.300 456,951 -0.23(-6.52%)
Mar 04, 2020 3.580 3.580 3.330 3.530 275,524 +0.20(+6.01%)
Mar 03, 2020 3.500 3.670 3.230 3.330 418,235 -0.16(-4.58%)
Mar 02, 2020 3.320 3.655 3.250 3.490 469,949 +0.21(+6.40%)
Feb 28, 2020 3.330 3.520 3.190 3.280 930,900 -0.16(-4.65%)
Feb 27, 2020 3.390 3.658 3.210 3.440 879,827 -0.08(-2.27%)
Feb 26, 2020 3.870 3.900 3.500 3.520 512,595 -0.31(-8.09%)
Feb 25, 2020 4.060 4.180 3.830 3.830 490,400 -0.25(-6.13%)
Feb 24, 2020 3.820 4.160 3.570 4.080 319,985 -0.17(-4.00%)
Feb 21, 2020 4.470 4.470 4.106 4.250 203,000 -0.29(-6.39%)
Feb 20, 2020 4.110 4.560 4.020 4.540 389,578 +0.46(+11.27%)
Feb 19, 2020 3.990 4.170 3.910 4.080 330,725 +0.11(+2.77%)
Feb 18, 2020 3.930 4.000 3.820 3.970 185,341 +0.06(+1.53%)
Feb 14, 2020 3.720 3.990 3.720 3.910 244,700 +0.20(+5.39%)
Feb 13, 2020 3.630 3.900 3.601 3.710 258,436 +0.03(+0.82%)
Feb 12, 2020 3.580 3.770 3.490 3.680 279,860 +0.22(+6.36%)
Feb 11, 2020 3.530 3.569 3.310 3.460 441,634 +0.00(+0.00%)
Feb 10, 2020 3.610 3.640 3.440 3.460 230,920 -0.15(-4.16%)
Feb 07, 2020 3.840 3.900 3.420 3.610 344,500 -0.24(-6.23%)
Feb 06, 2020 4.000 4.000 3.810 3.850 219,997 -0.10(-2.53%)
Feb 05, 2020 4.050 4.250 3.835 3.950 611,674 -0.06(-1.50%)
Feb 04, 2020 4.050 4.070 3.850 4.010 575,754 +0.01(+0.25%)
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