Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD -0.040 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.020 3.200 3.020 3.200 1,200 +0.00(+0.00%)
Oct 30, 2002 3.060 3.060 3.060 3.200 1,200 +0.09(+2.89%)
Oct 29, 2002 3.120 3.120 3.110 3.110 2,000 -0.01(-0.32%)
Oct 28, 2002 3.150 3.160 3.110 3.120 9,700 -0.06(-1.89%)
Oct 25, 2002 3.050 3.250 3.050 3.180 12,300 +0.17(+5.65%)
Oct 24, 2002 3.100 3.100 3.010 3.010 1,700 -0.19(-5.94%)
Oct 23, 2002 3.200 3.200 3.120 3.200 6,300 +0.01(+0.31%)
Oct 22, 2002 3.190 3.190 3.190 3.190 700 -0.02(-0.62%)
Oct 21, 2002 3.210 3.210 3.160 3.210 2,600 +0.03(+0.94%)
Oct 18, 2002 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Oct 17, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Oct 16, 2002 3.250 3.300 3.190 3.220 7,700 -0.08(-2.42%)
Oct 15, 2002 3.090 3.300 3.090 3.300 15,600 +0.30(+10.00%)
Oct 14, 2002 2.900 3.090 2.900 3.000 12,200 +0.05(+1.69%)
Oct 11, 2002 3.000 3.050 2.870 2.950 35,900 +0.00(+0.00%)
Oct 10, 2002 2.980 3.000 2.950 2.950 4,400 -0.05(-1.67%)
Oct 09, 2002 3.000 3.000 2.950 3.000 7,100 -0.01(-0.33%)
Oct 08, 2002 3.000 3.010 3.000 3.010 5,100 +0.01(+0.33%)
Oct 07, 2002 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Oct 04, 2002 3.190 3.190 3.010 3.010 6,500 -0.21(-6.52%)
Oct 03, 2002 3.220 3.220 3.150 3.220 3,300 +0.00(+0.00%)
Oct 02, 2002 3.200 3.220 3.150 3.220 1,900 +0.06(+1.90%)
Oct 01, 2002 3.250 3.250 3.160 3.160 400 -0.09(-2.77%)
Sep 30, 2002 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Sep 27, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 26, 2002 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Sep 25, 2002 3.350 3.350 3.250 3.250 1,500 -0.08(-2.40%)
Sep 24, 2002 3.300 3.330 3.260 3.330 14,300 +0.08(+2.46%)
Sep 23, 2002 3.100 3.330 3.100 3.250 5,900 +0.10(+3.17%)
Sep 20, 2002 3.160 3.240 3.150 3.150 3,200 -0.05(-1.56%)
Sep 19, 2002 3.200 3.200 3.200 3.200 2,200 +0.00(+0.00%)
Sep 18, 2002 3.150 3.200 3.100 3.200 19,500 +0.09(+2.89%)
Sep 17, 2002 3.150 3.150 3.050 3.110 3,000 +0.06(+1.97%)
Sep 16, 2002 3.150 3.180 3.050 3.050 1,600 -0.10(-3.17%)
Sep 13, 2002 3.150 3.200 3.150 3.150 2,200 -0.05(-1.56%)
Sep 12, 2002 3.100 3.200 3.050 3.200 6,800 +0.00(+0.00%)
Sep 11, 2002 3.360 3.360 3.200 3.200 14,800 -0.19(-5.60%)
Sep 10, 2002 3.350 3.400 3.350 3.390 8,000 +0.03(+0.89%)
Sep 09, 2002 3.350 3.430 3.250 3.360 25,600 +0.06(+1.82%)
Sep 06, 2002 3.250 3.350 3.200 3.300 32,400 +0.06(+1.85%)
Sep 05, 2002 3.190 3.250 3.190 3.240 15,100 +0.04(+1.25%)
Sep 04, 2002 3.280 3.290 3.190 3.200 2,800 -0.07(-2.14%)
Sep 03, 2002 3.320 3.320 3.220 3.270 2,900 +0.00(+0.00%)
Aug 30, 2002 3.120 3.270 3.120 3.270 4,300 +0.14(+4.47%)
Aug 29, 2002 3.200 3.200 3.130 3.130 5,100 -0.04(-1.26%)
Aug 28, 2002 3.170 3.180 3.120 3.170 8,900 +0.04(+1.28%)
Aug 27, 2002 3.130 3.130 3.120 3.130 4,700 +0.02(+0.64%)
Aug 26, 2002 3.120 3.170 3.100 3.110 90,000 +0.08(+2.64%)
Aug 23, 2002 3.100 3.200 3.010 3.030 36,300 +0.03(+1.00%)
Aug 22, 2002 2.960 3.000 2.960 3.000 2,300 +0.12(+4.17%)
Aug 21, 2002 2.900 2.900 2.880 2.880 1,300 -0.07(-2.37%)
Aug 20, 2002 3.000 3.000 2.850 2.950 2,200 -0.05(-1.67%)
Aug 16, 2002 2.990 3.000 2.900 3.000 7,000 +0.01(+0.33%)
Aug 15, 2002 2.950 3.000 2.950 2.990 2,300 +0.13(+4.55%)
Aug 14, 2002 2.900 2.900 2.850 2.860 3,600 -0.10(-3.38%)
Aug 13, 2002 2.820 3.000 2.820 2.960 4,800 +0.15(+5.34%)
Aug 12, 2002 2.900 2.900 2.810 2.810 1,100 -0.08(-2.77%)
Aug 07, 2002 2.890 2.890 2.890 2.890 400 +0.00(+0.00%)
Aug 06, 2002 2.850 2.890 2.850 2.890 2,400 +0.04(+1.40%)
Aug 05, 2002 2.850 2.850 2.850 2.850 1,200 +0.05(+1.79%)
Aug 02, 2002 2.890 2.890 2.800 2.800 2,200 -0.09(-3.11%)
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