Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.530 USD +0.140 (+4.13%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 3.560 3.600 3.355 3.390 1,417,788 -0.24(-6.61%)
Aug 03, 2021 3.630 3.730 3.550 3.630 744,400 -0.01(-0.27%)
Aug 02, 2021 3.830 3.890 3.640 3.640 1,062,989 -0.18(-4.71%)
Jul 30, 2021 3.930 3.970 3.770 3.820 949,141 -0.14(-3.54%)
Jul 29, 2021 4.070 4.110 3.930 3.960 791,448 -0.09(-2.22%)
Jul 28, 2021 3.920 4.110 3.840 4.050 765,714 +0.17(+4.38%)
Jul 27, 2021 3.890 4.000 3.800 3.880 1,294,013 -0.06(-1.52%)
Jul 26, 2021 3.770 3.950 3.770 3.940 685,946 +0.15(+3.96%)
Jul 23, 2021 3.830 3.830 3.680 3.790 794,255 -0.01(-0.26%)
Jul 22, 2021 3.940 3.945 3.720 3.800 766,708 -0.13(-3.31%)
Jul 21, 2021 3.720 3.945 3.695 3.930 942,148 +0.31(+8.56%)
Jul 20, 2021 3.650 3.670 3.480 3.620 1,568,295 +0.00(+0.00%)
Jul 19, 2021 3.600 3.700 3.450 3.620 2,423,884 -0.13(-3.47%)
Jul 16, 2021 3.880 3.923 3.660 3.750 1,292,274 -0.09(-2.34%)
Jul 15, 2021 3.910 4.060 3.810 3.840 1,355,258 -0.06(-1.54%)
Jul 14, 2021 4.300 4.350 3.860 3.900 1,830,493 -0.42(-9.72%)
Jul 13, 2021 4.290 4.335 4.170 4.320 633,716 -0.01(-0.23%)
Jul 12, 2021 4.310 4.405 4.230 4.330 541,490 -0.01(-0.23%)
Jul 09, 2021 4.240 4.390 4.105 4.340 926,061 +0.19(+4.58%)
Jul 08, 2021 4.050 4.220 3.965 4.150 1,633,745 +0.05(+1.22%)
Jul 07, 2021 4.190 4.217 4.020 4.100 1,315,022 -0.11(-2.61%)
Jul 06, 2021 4.300 4.370 4.110 4.210 1,280,385 -0.12(-2.77%)
Jul 02, 2021 4.450 4.500 4.330 4.330 1,333,452 -0.13(-2.91%)
Jul 01, 2021 4.460 4.480 4.330 4.460 1,467,252 +0.14(+3.24%)
Jun 30, 2021 4.270 4.405 4.200 4.320 1,473,460 +0.08(+1.89%)
Jun 29, 2021 4.410 4.470 4.230 4.240 803,310 -0.14(-3.20%)
Jun 28, 2021 4.600 4.650 4.352 4.380 1,545,703 -0.19(-4.16%)
Jun 25, 2021 4.730 4.885 4.540 4.570 7,440,460 -0.12(-2.56%)
Jun 24, 2021 4.640 4.735 4.550 4.690 1,088,675 +0.03(+0.64%)
Jun 23, 2021 4.580 4.760 4.570 4.660 1,619,957 +0.11(+2.42%)
Jun 22, 2021 4.750 4.766 4.440 4.550 1,523,427 -0.23(-4.81%)
Jun 21, 2021 4.460 4.790 4.425 4.780 1,604,752 +0.32(+7.17%)
Jun 18, 2021 4.430 4.610 4.350 4.460 4,325,256 -0.09(-1.98%)
Jun 17, 2021 4.650 4.840 4.500 4.550 1,522,445 -0.11(-2.36%)
Jun 16, 2021 4.660 4.740 4.580 4.660 1,081,603 -0.04(-0.85%)
Jun 15, 2021 4.630 4.750 4.490 4.700 1,277,507 +0.16(+3.52%)
Jun 14, 2021 4.570 4.775 4.530 4.540 1,427,832 +0.01(+0.22%)
Jun 11, 2021 4.520 4.830 4.470 4.530 1,866,532 +0.07(+1.57%)
Jun 10, 2021 4.660 4.719 4.460 4.460 1,772,397 -0.14(-3.04%)
Jun 09, 2021 5.100 5.150 4.570 4.600 4,735,684 -0.48(-9.45%)
Jun 08, 2021 6.900 6.940 5.020 5.080 7,273,457 -0.54(-9.61%)
Jun 07, 2021 5.460 5.740 5.400 5.620 1,364,133 +0.23(+4.27%)
Jun 04, 2021 5.620 5.670 5.270 5.390 1,665,574 -0.15(-2.71%)
Jun 03, 2021 5.240 5.640 5.200 5.540 2,588,514 +0.36(+6.95%)
Jun 02, 2021 5.090 5.290 5.040 5.180 2,045,615 +0.18(+3.60%)
Jun 01, 2021 4.440 5.050 4.440 5.000 2,337,143 +0.64(+14.68%)
May 28, 2021 4.480 4.540 4.330 4.360 980,827 -0.13(-2.90%)
May 27, 2021 4.320 4.589 4.319 4.490 1,738,610 +0.21(+4.91%)
May 26, 2021 4.230 4.350 4.100 4.280 671,873 +0.09(+2.15%)
May 25, 2021 4.340 4.450 4.170 4.190 1,580,745 -0.14(-3.23%)
May 24, 2021 3.880 4.450 3.850 4.330 3,269,682 +0.54(+14.25%)
May 21, 2021 4.020 4.090 3.760 3.790 904,912 -0.20(-5.01%)
May 20, 2021 4.000 4.040 3.880 3.990 564,739 +0.02(+0.50%)
May 19, 2021 3.900 4.030 3.850 3.970 496,482 -0.08(-1.98%)
May 18, 2021 4.150 4.300 4.050 4.050 635,759 -0.16(-3.80%)
May 17, 2021 4.040 4.236 4.030 4.210 666,422 +0.12(+2.93%)
May 14, 2021 3.930 4.125 3.850 4.090 804,231 +0.24(+6.23%)
May 13, 2021 3.950 4.140 3.735 3.850 935,908 -0.05(-1.28%)
May 12, 2021 4.020 4.260 3.870 3.900 1,207,438 -0.10(-2.50%)
May 11, 2021 3.850 4.030 3.720 4.000 683,657 +0.09(+2.30%)
May 10, 2021 4.150 4.370 3.900 3.910 985,695 -0.20(-4.87%)
May 07, 2021 4.010 4.215 3.860 4.110 744,043 +0.12(+3.01%)
May 06, 2021 4.020 4.030 3.850 3.990 441,683 -0.04(-0.99%)
May 05, 2021 4.070 4.170 3.950 4.030 665,738 +0.03(+0.75%)
May 04, 2021 3.990 4.100 3.810 4.000 870,995 +0.15(+3.90%)
May 03, 2021 3.730 3.910 3.710 3.850 638,487 +0.11(+2.94%)
Apr 30, 2021 4.000 4.080 3.700 3.740 900,700 -0.36(-8.78%)
Apr 29, 2021 3.950 4.130 3.900 4.100 1,055,010 +0.21(+5.40%)
Apr 28, 2021 3.850 4.020 3.840 3.890 575,639 +0.05(+1.30%)
Apr 27, 2021 3.770 3.920 3.750 3.840 471,229 +0.00(+0.00%)
Apr 26, 2021 3.680 3.890 3.680 3.840 332,041 +0.12(+3.23%)
Apr 23, 2021 3.600 3.720 3.580 3.720 391,100 +0.12(+3.33%)
Apr 22, 2021 3.510 3.680 3.460 3.600 561,870 +0.10(+2.86%)
Apr 21, 2021 3.500 3.580 3.450 3.500 657,216 -0.06(-1.69%)
Apr 20, 2021 3.730 3.730 3.370 3.560 945,151 -0.17(-4.56%)
Apr 19, 2021 3.580 3.830 3.560 3.730 923,946 +0.13(+3.61%)
Apr 16, 2021 3.650 3.688 3.590 3.600 580,800 +0.02(+0.56%)
Apr 15, 2021 3.730 3.730 3.450 3.580 823,875 -0.11(-2.98%)
Apr 14, 2021 3.690 3.820 3.660 3.690 658,655 +0.06(+1.65%)
Apr 13, 2021 3.560 3.720 3.510 3.630 433,204 +0.07(+1.97%)
Apr 12, 2021 3.670 3.736 3.530 3.560 417,682 -0.10(-2.73%)
Apr 09, 2021 3.770 3.790 3.590 3.660 448,100 -0.11(-2.92%)
Apr 08, 2021 3.670 3.780 3.550 3.770 453,637 +0.06(+1.62%)
Apr 07, 2021 3.900 3.900 3.675 3.710 443,016 -0.15(-3.89%)
Apr 06, 2021 3.810 3.930 3.800 3.860 401,918 +0.14(+3.76%)
Apr 05, 2021 4.150 4.160 3.690 3.720 952,900 -0.38(-9.27%)
Apr 01, 2021 3.950 4.130 3.950 4.100 663,800 +0.20(+5.13%)
Mar 31, 2021 3.870 3.980 3.840 3.900 608,460 +0.01(+0.26%)
Mar 30, 2021 3.860 3.900 3.720 3.890 756,741 +0.05(+1.30%)
Mar 29, 2021 4.310 4.340 3.830 3.840 1,273,245 -0.47(-10.90%)
Mar 26, 2021 4.250 4.320 4.130 4.310 604,000 +0.10(+2.38%)
Mar 25, 2021 4.150 4.240 3.940 4.210 914,684 +0.00(+0.00%)
Mar 24, 2021 4.290 4.500 4.200 4.210 715,507 -0.03(-0.71%)
Mar 23, 2021 4.250 4.410 4.050 4.240 1,230,912 -0.07(-1.62%)
Mar 22, 2021 4.610 4.620 4.280 4.310 846,758 -0.33(-7.11%)
Mar 19, 2021 4.210 4.730 4.010 4.640 2,341,100 +0.49(+11.81%)
Mar 18, 2021 4.480 4.530 3.860 4.150 1,389,190 -0.43(-9.39%)
Mar 17, 2021 4.300 4.620 4.150 4.580 1,462,119 +0.28(+6.51%)
Mar 16, 2021 4.460 4.475 4.250 4.300 856,985 -0.24(-5.29%)
Mar 15, 2021 4.770 4.800 4.440 4.540 1,026,675 -0.22(-4.62%)
Mar 12, 2021 4.720 4.890 4.650 4.760 673,200 -0.04(-0.83%)
Mar 11, 2021 4.910 5.010 4.630 4.800 1,115,921 -0.09(-1.84%)
Mar 10, 2021 3.970 4.970 3.750 4.890 2,854,392 +0.00(+0.00%)
Mar 09, 2021 4.980 5.020 4.790 4.890 1,047,378 -0.08(-1.61%)
Mar 08, 2021 5.450 5.450 4.710 4.970 1,742,985 -0.27(-5.15%)
Mar 05, 2021 5.410 5.560 4.820 5.240 2,159,600 +0.09(+1.75%)
Mar 04, 2021 5.010 5.310 4.900 5.150 1,790,337 +0.22(+4.46%)
Mar 03, 2021 4.830 5.230 4.830 4.930 1,061,570 +0.13(+2.71%)
Mar 02, 2021 5.070 5.170 4.800 4.800 980,295 -0.26(-5.14%)
Mar 01, 2021 4.940 5.170 4.850 5.060 659,556 +0.19(+3.90%)
Feb 26, 2021 4.930 5.080 4.710 4.870 836,900 -0.09(-1.81%)
Feb 25, 2021 5.180 5.330 4.940 4.960 836,876 -0.23(-4.43%)
Feb 24, 2021 4.810 5.310 4.800 5.190 1,595,379 +0.45(+9.49%)
Feb 23, 2021 4.760 4.987 4.420 4.740 1,359,054 -0.09(-1.86%)
Feb 22, 2021 5.000 5.420 4.830 4.830 2,287,363 -0.12(-2.42%)
Feb 19, 2021 4.950 5.070 4.670 4.950 965,700 -0.06(-1.20%)
Feb 18, 2021 4.720 5.140 4.700 5.010 1,143,393 -0.14(-2.72%)
Feb 17, 2021 5.000 5.160 4.800 5.150 1,591,350 +0.08(+1.58%)
Feb 16, 2021 5.190 5.400 4.870 5.070 3,267,245 +0.55(+12.17%)
Feb 12, 2021 3.960 4.770 3.750 4.520 1,927,800 +0.56(+14.14%)
Feb 11, 2021 4.160 4.230 3.700 3.960 1,886,784 -0.10(-2.46%)
Feb 10, 2021 3.940 4.450 3.800 4.060 4,323,283 +0.49(+13.73%)
Feb 09, 2021 3.390 3.630 3.210 3.570 1,820,196 +0.20(+5.93%)
Feb 08, 2021 3.140 3.430 3.130 3.370 1,272,608 +0.30(+9.77%)
Feb 05, 2021 2.950 3.100 2.890 3.070 778,100 +0.14(+4.78%)
Feb 04, 2021 2.850 2.950 2.780 2.930 760,658 +0.10(+3.53%)
Feb 03, 2021 2.650 2.910 2.640 2.830 710,892 +0.19(+7.20%)
Feb 02, 2021 2.580 2.650 2.555 2.640 878,995 +0.13(+5.18%)
Feb 01, 2021 2.440 2.620 2.390 2.510 864,184 +0.12(+5.02%)
Jan 29, 2021 2.480 2.540 2.370 2.390 741,100 -0.09(-3.63%)
Jan 28, 2021 2.580 2.610 2.410 2.480 964,753 +0.01(+0.40%)
Jan 27, 2021 2.490 2.650 2.350 2.470 1,308,479 -0.12(-4.63%)
Jan 26, 2021 2.700 2.800 2.590 2.590 1,032,314 -0.12(-4.43%)
Jan 25, 2021 2.830 2.830 2.590 2.710 1,180,758 -0.05(-1.81%)
Jan 22, 2021 2.850 2.850 2.570 2.760 1,932,100 -0.09(-3.16%)
Jan 21, 2021 3.150 3.180 2.770 2.850 1,864,300 -0.28(-8.95%)
Jan 20, 2021 3.350 3.410 2.970 3.130 4,993,072 -0.17(-5.15%)
Jan 19, 2021 3.140 3.330 2.920 3.300 1,390,877 +0.26(+8.55%)
Jan 15, 2021 2.840 3.260 2.820 3.040 1,682,200 +0.13(+4.47%)
Jan 14, 2021 2.790 2.960 2.780 2.910 961,685 +0.11(+3.93%)
Jan 13, 2021 3.120 3.120 2.780 2.800 849,697 -0.07(-2.44%)
Jan 12, 2021 2.600 3.040 2.580 2.870 1,582,521 +0.29(+11.24%)
Jan 11, 2021 2.500 2.580 2.460 2.580 538,314 +0.04(+1.57%)
Jan 08, 2021 2.470 2.580 2.410 2.540 673,700 +0.08(+3.25%)
Jan 07, 2021 2.580 2.640 2.430 2.460 903,142 -0.08(-3.15%)
Jan 06, 2021 2.560 2.650 2.400 2.540 1,304,838 +0.05(+2.01%)
Jan 05, 2021 2.390 2.630 2.390 2.490 1,756,436 +0.11(+4.62%)
Jan 04, 2021 2.340 2.430 2.260 2.380 725,389 +0.09(+3.93%)
Dec 31, 2020 2.290 2.290 2.290 1,047,089 -0.18(-7.29%)
Dec 30, 2020 2.300 2.520 2.280 2.470 1,047,089 +0.18(+7.86%)
Dec 29, 2020 2.410 2.410 2.250 2.290 989,587 -0.14(-5.76%)
Dec 28, 2020 2.620 2.620 2.360 2.430 1,182,062 -0.17(-6.54%)
Dec 24, 2020 2.490 2.610 2.440 2.600 516,800 +0.10(+4.00%)
Dec 23, 2020 2.390 2.610 2.390 2.500 2,061,628 +0.15(+6.38%)
Dec 22, 2020 2.350 2.400 2.180 2.350 1,221,153 +0.01(+0.43%)
Dec 21, 2020 2.110 2.340 2.050 2.340 1,498,674 +0.07(+3.08%)
Dec 18, 2020 2.120 2.270 2.080 2.270 4,368,400 +0.13(+6.07%)
Dec 17, 2020 2.120 2.230 2.020 2.140 1,688,591 +0.04(+1.90%)
Dec 16, 2020 2.300 2.540 2.050 2.100 3,295,647 -0.40(-16.00%)
Dec 15, 2020 2.040 2.540 1.960 2.500 8,137,784 +0.65(+35.14%)
Dec 14, 2020 1.820 1.890 1.740 1.850 1,508,676 +0.06(+3.35%)
Dec 11, 2020 1.690 1.790 1.630 1.790 855,700 +0.12(+7.19%)
Dec 10, 2020 1.620 1.760 1.600 1.670 1,580,825 +0.05(+3.09%)
Dec 09, 2020 1.730 1.770 1.590 1.620 1,651,323 -0.10(-5.81%)
Dec 08, 2020 1.600 1.740 1.580 1.720 1,232,497 +0.11(+6.83%)
Dec 07, 2020 1.670 1.690 1.580 1.610 997,182 -0.06(-3.59%)
Dec 04, 2020 1.680 1.765 1.640 1.670 1,321,300 +0.01(+0.60%)
Dec 03, 2020 1.780 1.781 1.640 1.660 1,455,296 -0.07(-4.05%)
Dec 02, 2020 1.890 2.020 1.700 1.730 2,118,040 -0.14(-7.49%)
Dec 01, 2020 1.740 1.870 1.710 1.870 1,475,044 +0.20(+11.98%)
Nov 30, 2020 1.720 1.800 1.630 1.670 1,514,108 +0.02(+1.21%)
Nov 27, 2020 1.720 1.762 1.620 1.650 588,500 -0.06(-3.51%)
Nov 25, 2020 1.640 1.730 1.580 1.710 629,600 +0.05(+3.01%)
Nov 24, 2020 1.720 1.790 1.580 1.660 1,794,331 +0.02(+1.22%)
Nov 23, 2020 1.490 1.640 1.480 1.640 560,036 +0.17(+11.56%)
Nov 20, 2020 1.590 1.620 1.450 1.470 685,200 -0.15(-9.26%)
Nov 19, 2020 1.590 1.632 1.530 1.620 509,600 +0.03(+1.89%)
Nov 18, 2020 1.560 1.680 1.540 1.590 910,866 +0.04(+2.58%)
Nov 17, 2020 1.550 1.570 1.450 1.550 729,207 +0.01(+0.65%)
Nov 16, 2020 1.400 1.540 1.400 1.540 942,394 +0.19(+14.07%)
Nov 13, 2020 1.340 1.380 1.310 1.350 411,900 -0.01(-0.74%)
Nov 12, 2020 1.450 1.470 1.300 1.360 816,745 -0.12(-8.11%)
Nov 11, 2020 1.450 1.507 1.425 1.480 714,119 +0.02(+1.37%)
Nov 10, 2020 1.350 1.460 1.310 1.460 820,198 +0.15(+11.45%)
Nov 09, 2020 1.320 1.350 1.263 1.310 1,088,538 +0.11(+9.17%)
Nov 06, 2020 1.320 1.320 1.190 1.200 756,200 -0.12(-9.09%)
Nov 05, 2020 1.280 1.360 1.260 1.320 987,121 +0.04(+3.13%)
Nov 04, 2020 1.300 1.330 1.240 1.280 1,015,397 -0.05(-3.76%)
Nov 03, 2020 1.330 1.392 1.290 1.330 899,942 +0.03(+2.31%)
Nov 02, 2020 1.280 1.320 1.250 1.300 1,272,668 +0.05(+4.00%)
Oct 30, 2020 1.280 1.305 1.220 1.250 1,031,100 -0.03(-2.34%)
Oct 29, 2020 1.290 1.380 1.220 1.280 1,033,296 -0.01(-0.78%)
Oct 28, 2020 1.360 1.365 1.250 1.290 1,698,871 -0.05(-3.73%)
Oct 27, 2020 1.500 1.530 1.340 1.340 738,275 -0.25(-15.72%)
Oct 26, 2020 1.530 1.740 1.500 1.590 1,920,526 -0.12(-7.02%)
Oct 23, 2020 1.630 1.805 1.580 1.710 873,900 +0.14(+8.92%)
Oct 22, 2020 1.390 1.590 1.360 1.570 456,674 +0.19(+13.77%)
Oct 21, 2020 1.370 1.410 1.320 1.380 275,385 +0.02(+1.47%)
Oct 20, 2020 1.340 1.380 1.290 1.360 206,208 +0.04(+3.03%)
Oct 19, 2020 1.350 1.350 1.250 1.320 161,692 +0.00(+0.00%)
Oct 16, 2020 1.330 1.376 1.290 1.320 193,900 -0.04(-2.94%)
Oct 15, 2020 1.250 1.360 1.250 1.360 194,305 +0.06(+4.62%)
Oct 14, 2020 1.390 1.410 1.300 1.300 231,115 -0.06(-4.41%)
Oct 13, 2020 1.410 1.410 1.300 1.360 317,065 -0.08(-5.56%)
Oct 12, 2020 1.480 1.480 1.430 1.440 137,786 -0.01(-0.69%)
Oct 09, 2020 1.580 1.580 1.410 1.450 268,000 -0.12(-7.64%)
Oct 08, 2020 1.390 1.600 1.390 1.570 368,706 +0.18(+12.95%)
Oct 07, 2020 1.310 1.400 1.290 1.390 246,024 +0.08(+6.11%)
Oct 06, 2020 1.370 1.390 1.300 1.310 256,310 -0.03(-2.24%)
Oct 05, 2020 1.330 1.350 1.260 1.340 287,847 +0.01(+0.75%)
Oct 02, 2020 1.220 1.330 1.210 1.330 213,000 +0.06(+4.72%)
Oct 01, 2020 1.350 1.350 1.200 1.270 352,938 -0.07(-5.22%)
Sep 30, 2020 1.460 1.480 1.330 1.340 336,414 -0.13(-8.84%)
Sep 29, 2020 1.380 1.470 1.380 1.470 332,314 +0.09(+6.52%)
Sep 28, 2020 1.260 1.390 1.180 1.380 501,822 +0.06(+4.55%)
Sep 25, 2020 1.100 1.370 1.100 1.320 588,400 +0.20(+17.86%)
Sep 24, 2020 1.170 1.170 1.090 1.120 312,628 -0.03(-2.61%)
Sep 23, 2020 1.200 1.200 1.140 1.150 481,705 -0.02(-1.71%)
Sep 22, 2020 1.170 1.200 1.130 1.170 668,248 +0.00(+0.00%)
Sep 21, 2020 1.220 1.250 1.140 1.170 523,577 -0.05(-4.10%)
Sep 18, 2020 1.320 1.320 1.220 1.220 955,000 -0.07(-5.43%)
Sep 17, 2020 1.310 1.350 1.260 1.290 361,893 -0.02(-1.53%)
Sep 16, 2020 1.410 1.440 1.310 1.310 675,751 -0.06(-4.38%)
Sep 15, 2020 1.420 1.440 1.340 1.370 404,308 -0.01(-0.72%)
Sep 14, 2020 1.470 1.490 1.330 1.380 632,857 -0.09(-6.12%)
Sep 11, 2020 1.440 1.540 1.420 1.470 280,200 +0.03(+2.08%)
Sep 10, 2020 1.590 1.615 1.400 1.440 781,219 -0.13(-8.28%)
Sep 09, 2020 1.530 1.600 1.510 1.570 207,695 +0.04(+2.61%)
Sep 08, 2020 1.450 1.580 1.380 1.530 481,334 +0.05(+3.38%)
Sep 04, 2020 1.550 1.560 1.410 1.480 793,900 -0.06(-3.90%)
Sep 03, 2020 1.540 1.595 1.500 1.540 542,052 -0.03(-1.91%)
Sep 02, 2020 1.580 1.630 1.500 1.570 649,389 -0.03(-1.88%)
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