Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.045 USD -0.005 (-0.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.540 2.590 2.250 2.290 1,232,168 -0.36(-13.58%)
Jun 29, 2020 2.700 3.340 2.550 2.650 2,684,552 +0.23(+9.50%)
Jun 26, 2020 3.140 3.140 2.280 2.420 11,983,100 -0.76(-23.90%)
Jun 25, 2020 3.000 3.270 2.975 3.180 1,449,073 +0.12(+3.92%)
Jun 24, 2020 3.340 3.380 3.010 3.060 805,322 -0.32(-9.47%)
Jun 23, 2020 3.350 3.440 3.250 3.380 774,555 +0.00(+0.00%)
Jun 22, 2020 3.530 3.550 3.050 3.380 1,371,542 -0.01(-0.29%)
Jun 19, 2020 3.340 3.400 3.050 3.390 1,498,700 +0.20(+6.27%)
Jun 18, 2020 3.050 3.410 3.040 3.190 715,123 +0.17(+5.63%)
Jun 17, 2020 3.190 3.340 2.940 3.020 1,102,916 -0.33(-9.85%)
Jun 16, 2020 3.060 4.130 3.050 3.350 1,819,924 +0.35(+11.67%)
Jun 15, 2020 3.010 3.370 2.850 3.000 1,169,910 -0.26(-7.98%)
Jun 12, 2020 3.280 3.710 3.260 3.260 548,100 -0.01(-0.31%)
Jun 11, 2020 3.600 3.720 3.270 3.270 749,378 -0.54(-14.17%)
Jun 10, 2020 3.930 4.045 3.450 3.810 1,000,461 -0.02(-0.52%)
Jun 09, 2020 3.700 4.200 3.580 3.830 710,932 +0.09(+2.41%)
Jun 08, 2020 3.750 3.990 3.580 3.740 1,438,635 +0.17(+4.76%)
Jun 05, 2020 3.150 3.870 3.000 3.570 859,200 +0.51(+16.67%)
Jun 04, 2020 3.000 3.240 2.870 3.060 749,124 +0.12(+4.08%)
Jun 03, 2020 3.030 3.050 2.850 2.940 587,376 -0.09(-2.97%)
Jun 02, 2020 2.870 3.030 2.830 3.030 306,388 +0.18(+6.32%)
Jun 01, 2020 2.800 2.940 2.700 2.850 243,449 +0.10(+3.64%)
May 29, 2020 2.610 2.870 2.500 2.750 917,800 +0.12(+4.56%)
May 28, 2020 2.640 2.740 2.560 2.630 203,686 +0.03(+1.15%)
May 27, 2020 2.650 2.720 2.455 2.600 521,246 -0.03(-1.14%)
May 26, 2020 2.770 2.780 2.610 2.630 826,233 -0.08(-2.95%)
May 22, 2020 2.590 2.780 2.450 2.710 204,500 +0.14(+5.45%)
May 21, 2020 2.790 2.790 2.560 2.570 288,496 -0.19(-6.88%)
May 20, 2020 2.860 2.970 2.660 2.760 454,316 -0.07(-2.47%)
May 19, 2020 2.870 2.920 2.720 2.830 417,311 +0.01(+0.35%)
May 18, 2020 2.630 2.820 2.620 2.820 725,129 +0.33(+13.25%)
May 15, 2020 2.410 2.570 2.400 2.490 352,500 -0.01(-0.40%)
May 14, 2020 2.470 2.640 2.250 2.500 569,738 +0.00(+0.00%)
May 13, 2020 2.700 2.710 2.330 2.500 671,103 -0.08(-3.10%)
May 12, 2020 2.740 2.740 2.540 2.580 279,916 -0.12(-4.44%)
May 11, 2020 2.470 2.810 2.400 2.700 957,684 +0.31(+12.97%)
May 08, 2020 2.460 2.590 2.220 2.390 285,800 +0.01(+0.42%)
May 07, 2020 2.220 2.410 2.201 2.380 184,427 +0.20(+9.17%)
May 06, 2020 2.230 2.280 2.080 2.180 306,689 -0.16(-6.84%)
May 05, 2020 2.430 2.850 2.260 2.340 968,101 -0.04(-1.68%)
May 04, 2020 1.950 2.880 1.920 2.380 3,230,842 +0.47(+24.61%)
May 01, 2020 2.060 2.060 1.825 1.910 160,700 -0.13(-6.37%)
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%)
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