Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.540 USD +0.150 (+4.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.760 1.770 1.620 1.620 501,016 -0.15(-8.47%)
Aug 28, 2020 1.750 1.790 1.720 1.770 295,900 +0.03(+1.72%)
Aug 27, 2020 1.770 1.800 1.665 1.740 427,327 -0.04(-2.25%)
Aug 26, 2020 1.820 1.870 1.770 1.780 355,732 -0.02(-1.11%)
Aug 25, 2020 1.940 1.940 1.780 1.800 331,541 -0.07(-3.74%)
Aug 24, 2020 1.770 1.940 1.730 1.870 253,170 +0.15(+8.72%)
Aug 21, 2020 1.830 1.870 1.700 1.720 485,900 -0.12(-6.52%)
Aug 20, 2020 1.810 1.880 1.810 1.840 105,871 -0.04(-2.13%)
Aug 19, 2020 1.940 1.955 1.720 1.880 822,227 -0.05(-2.59%)
Aug 18, 2020 2.010 2.030 1.930 1.930 404,094 -0.11(-5.39%)
Aug 17, 2020 2.040 2.050 1.970 2.040 292,128 -0.01(-0.49%)
Aug 14, 2020 2.090 2.108 2.010 2.050 315,400 -0.08(-3.76%)
Aug 13, 2020 2.240 2.270 2.100 2.130 242,772 -0.08(-3.62%)
Aug 12, 2020 2.250 2.270 2.145 2.210 332,447 +0.04(+1.84%)
Aug 11, 2020 2.250 2.350 2.140 2.170 358,161 -0.03(-1.36%)
Aug 10, 2020 2.140 2.290 2.000 2.200 472,000 +0.05(+2.33%)
Aug 07, 2020 1.910 2.170 1.860 2.150 374,800 +0.20(+10.26%)
Aug 06, 2020 2.030 2.040 1.935 1.950 211,720 -0.09(-4.41%)
Aug 05, 2020 2.050 2.090 1.970 2.040 269,233 +0.04(+2.00%)
Aug 04, 2020 1.860 2.035 1.840 2.000 481,040 +0.15(+8.11%)
Aug 03, 2020 1.800 1.898 1.750 1.850 433,253 +0.07(+3.93%)
Jul 31, 2020 1.810 1.840 1.760 1.780 291,700 -0.04(-2.20%)
Jul 30, 2020 1.830 1.870 1.773 1.820 274,161 -0.05(-2.67%)
Jul 29, 2020 1.890 1.930 1.800 1.870 457,869 +0.01(+0.54%)
Jul 28, 2020 1.960 1.998 1.860 1.860 358,766 -0.11(-5.58%)
Jul 27, 2020 2.020 2.020 1.910 1.970 335,897 -0.05(-2.48%)
Jul 24, 2020 2.060 2.100 2.000 2.020 180,400 -0.02(-0.98%)
Jul 23, 2020 2.030 2.100 1.990 2.040 570,284 +0.00(+0.00%)
Jul 22, 2020 2.070 2.120 2.020 2.040 362,843 -0.08(-3.77%)
Jul 21, 2020 1.990 2.190 1.990 2.120 563,237 +0.15(+7.61%)
Jul 20, 2020 2.070 2.140 1.950 1.970 377,473 -0.09(-4.37%)
Jul 17, 2020 2.250 2.340 2.060 2.060 412,100 -0.25(-10.82%)
Jul 16, 2020 2.260 2.330 2.130 2.310 343,476 +0.04(+1.76%)
Jul 15, 2020 2.180 2.280 2.110 2.270 863,426 +0.15(+7.08%)
Jul 14, 2020 1.920 2.140 1.910 2.120 467,915 +0.22(+11.58%)
Jul 13, 2020 2.090 2.100 1.900 1.900 561,591 -0.16(-7.77%)
Jul 10, 2020 2.010 2.080 2.000 2.060 445,700 +0.03(+1.48%)
Jul 09, 2020 2.240 2.290 2.010 2.030 922,266 -0.19(-8.56%)
Jul 08, 2020 2.270 2.350 2.160 2.220 476,245 -0.07(-3.06%)
Jul 07, 2020 2.340 2.380 2.230 2.290 398,575 -0.05(-2.14%)
Jul 06, 2020 2.300 2.375 2.180 2.340 704,064 +0.10(+4.46%)
Jul 02, 2020 2.210 2.300 2.100 2.240 802,500 +0.06(+2.75%)
Jul 01, 2020 2.330 2.570 2.170 2.180 1,106,955 -0.11(-4.80%)
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%)
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