Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.590 USD -0.190 (-5.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.900 5.070 4.870 5.030 108,386 +0.16(+3.29%)
Sep 28, 2017 5.100 5.190 4.850 4.870 113,903 -0.19(-3.75%)
Sep 27, 2017 5.150 5.171 4.850 5.060 134,111 -0.11(-2.13%)
Sep 26, 2017 5.200 5.260 5.040 5.170 87,895 +0.04(+0.78%)
Sep 25, 2017 4.870 5.210 4.870 5.130 113,214 +0.32(+6.65%)
Sep 22, 2017 4.780 4.940 4.770 4.810 54,668 +0.07(+1.48%)
Sep 21, 2017 4.710 4.860 4.675 4.740 94,570 -0.02(-0.42%)
Sep 20, 2017 4.415 5.020 4.360 4.760 162,393 +0.41(+9.43%)
Sep 19, 2017 4.390 4.500 4.300 4.350 94,687 -0.04(-0.91%)
Sep 18, 2017 4.230 4.480 4.200 4.390 161,557 +0.12(+2.81%)
Sep 15, 2017 4.270 4.370 4.123 4.270 159,360 +0.05(+1.18%)
Sep 14, 2017 4.320 4.440 4.171 4.220 110,752 -0.02(-0.47%)
Sep 13, 2017 4.050 4.490 4.050 4.240 520,514 +0.26(+6.53%)
Sep 12, 2017 4.130 4.250 3.970 3.980 187,264 -0.24(-5.69%)
Sep 11, 2017 4.160 4.410 4.160 4.220 71,772 +0.06(+1.44%)
Sep 08, 2017 4.350 4.400 4.160 4.160 61,672 -0.25(-5.67%)
Sep 07, 2017 4.310 4.520 4.300 4.410 73,579 +0.07(+1.61%)
Sep 06, 2017 4.440 4.560 4.260 4.340 107,741 -0.07(-1.59%)
Sep 05, 2017 4.530 4.590 4.370 4.410 87,928 -0.11(-2.43%)
Sep 01, 2017 4.640 4.680 4.490 4.520 100,519 -0.07(-1.53%)
Aug 31, 2017 4.570 4.660 4.550 4.590 68,798 +0.06(+1.32%)
Aug 30, 2017 4.520 4.600 4.370 4.530 76,841 +0.03(+0.67%)
Aug 29, 2017 4.480 4.600 4.450 4.500 68,346 -0.05(-1.10%)
Aug 28, 2017 4.610 4.690 4.430 4.550 68,373 -0.07(-1.52%)
Aug 25, 2017 4.660 4.720 4.500 4.620 55,848 +0.03(+0.65%)
Aug 24, 2017 4.650 4.736 4.570 4.590 43,368 -0.03(-0.65%)
Aug 23, 2017 4.610 4.780 4.590 4.620 49,737 +0.03(+0.65%)
Aug 22, 2017 4.590 4.690 4.500 4.590 67,910 +0.06(+1.32%)
Aug 21, 2017 4.540 4.690 4.510 4.530 73,997 -0.15(-3.21%)
Aug 18, 2017 4.730 4.880 4.680 4.680 65,915 -0.15(-3.11%)
Aug 17, 2017 4.630 4.930 4.630 4.830 112,794 +0.22(+4.77%)
Aug 16, 2017 4.900 4.970 4.580 4.610 96,538 -0.25(-5.14%)
Aug 15, 2017 5.210 5.210 4.840 4.860 195,937 -0.42(-7.95%)
Aug 14, 2017 5.255 5.510 5.230 5.280 62,553 -0.04(-0.75%)
Aug 11, 2017 5.390 5.500 5.270 5.320 100,283 -0.05(-0.93%)
Aug 10, 2017 5.640 5.700 5.300 5.370 87,993 -0.18(-3.24%)
Aug 09, 2017 5.670 5.710 5.450 5.550 68,424 -0.06(-1.07%)
Aug 08, 2017 5.470 5.780 5.405 5.610 133,424 +0.08(+1.45%)
Aug 07, 2017 5.870 5.870 5.500 5.530 87,601 -0.41(-6.90%)
Aug 04, 2017 5.450 6.150 5.360 5.940 131,009 +0.65(+12.29%)
Aug 03, 2017 5.700 5.740 5.000 5.290 221,999 -0.52(-8.95%)
Aug 02, 2017 6.000 6.350 5.810 5.810 74,053 -0.18(-3.01%)
Aug 01, 2017 6.050 6.050 5.850 5.990 45,081 -0.01(-0.17%)
Jul 31, 2017 6.180 6.180 5.610 6.000 120,274 -0.25(-4.00%)
Jul 28, 2017 5.940 6.250 5.850 6.250 85,482 +0.28(+4.69%)
Jul 27, 2017 6.300 6.340 5.950 5.970 101,711 -0.31(-4.94%)
Jul 26, 2017 5.770 6.280 5.720 6.280 301,005 +0.61(+10.76%)
Jul 25, 2017 5.720 5.940 5.590 5.670 111,474 +0.07(+1.25%)
Jul 24, 2017 6.000 6.230 5.600 5.600 161,126 -0.39(-6.51%)
Jul 21, 2017 6.370 6.370 5.860 5.990 148,030 -0.21(-3.39%)
Jul 20, 2017 6.600 6.160 6.200 72,868 -0.40(-6.06%)
Jul 19, 2017 6.220 6.740 6.220 6.600 111,150 +0.38(+6.11%)
Jul 18, 2017 6.340 6.340 6.030 6.220 129,598 -0.07(-1.11%)
Jul 17, 2017 6.470 6.590 6.216 6.290 114,627 -0.21(-3.23%)
Jul 14, 2017 6.550 6.630 6.460 6.500 70,282 -0.07(-1.07%)
Jul 13, 2017 6.510 6.610 6.430 6.570 49,838 +0.07(+1.08%)
Jul 12, 2017 6.700 6.890 6.430 6.500 110,445 +0.08(+1.25%)
Jul 11, 2017 6.230 6.470 6.080 6.420 83,967 +0.18(+2.88%)
Jul 10, 2017 6.430 6.490 6.240 6.240 145,476 -0.26(-4.00%)
Jul 07, 2017 6.130 6.520 6.010 6.500 100,786 +0.38(+6.21%)
Jul 06, 2017 6.380 6.420 6.090 6.120 90,464 -0.25(-3.92%)
Jul 05, 2017 6.650 6.650 6.250 6.370 116,433 -0.39(-5.77%)
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