Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.490 USD +0.070 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.710 7.000 6.710 6.990 36,000 +0.35(+5.27%)
Dec 30, 2003 6.860 6.860 6.500 6.640 29,300 -0.26(-3.77%)
Dec 29, 2003 6.960 6.990 6.700 6.900 42,900 -0.06(-0.86%)
Dec 26, 2003 7.040 7.040 6.910 6.960 33,900 -0.07(-1.00%)
Dec 24, 2003 6.800 7.030 6.750 7.030 60,700 +0.18(+2.63%)
Dec 23, 2003 6.800 6.890 6.590 6.850 65,900 -0.10(-1.44%)
Dec 22, 2003 6.190 7.150 6.190 6.950 131,400 +0.88(+14.50%)
Dec 19, 2003 6.020 6.090 6.000 6.070 18,300 -0.02(-0.33%)
Dec 18, 2003 5.800 6.090 5.800 6.090 49,200 +0.37(+6.47%)
Dec 17, 2003 5.660 5.790 5.600 5.720 6,500 +0.02(+0.35%)
Dec 16, 2003 5.650 5.700 5.610 5.700 24,100 +0.03(+0.53%)
Dec 15, 2003 5.500 5.500 5.500 5.670 14,600 +0.17(+3.09%)
Dec 12, 2003 5.450 5.500 5.450 5.500 4,900 +0.07(+1.29%)
Dec 11, 2003 5.500 5.500 5.300 5.430 10,400 -0.04(-0.73%)
Dec 10, 2003 5.490 5.490 5.490 5.470 12,100 +0.06(+1.11%)
Dec 09, 2003 5.200 5.660 5.200 5.410 113,400 +0.35(+6.92%)
Dec 08, 2003 5.080 5.080 5.020 5.060 25,900 +0.05(+1.00%)
Dec 05, 2003 5.010 5.010 5.010 5.010 500 +0.00(+0.00%)
Dec 04, 2003 5.040 5.040 5.000 5.010 9,800 -0.06(-1.18%)
Dec 03, 2003 5.120 5.150 5.070 5.070 14,300 -0.03(-0.59%)
Dec 02, 2003 5.000 5.100 5.000 5.100 4,300 +0.00(+0.00%)
Dec 01, 2003 4.910 5.100 4.910 5.100 9,800 +0.10(+2.00%)
Nov 28, 2003 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Nov 26, 2003 4.980 5.050 4.980 5.000 13,300 +0.03(+0.60%)
Nov 25, 2003 4.850 4.970 4.850 4.970 6,400 +0.17(+3.54%)
Nov 24, 2003 4.850 4.850 4.800 4.800 2,800 +0.02(+0.42%)
Nov 21, 2003 4.800 4.780 4.720 4.780 3,600 -0.02(-0.42%)
Nov 20, 2003 4.800 4.800 4.800 4.800 0 -0.02(-0.41%)
Nov 19, 2003 4.820 4.820 4.820 4.820 1,700 +0.07(+1.47%)
Nov 18, 2003 4.830 4.830 4.750 4.750 400 -0.22(-4.43%)
Nov 17, 2003 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 14, 2003 5.080 5.100 4.960 4.970 16,700 -0.08(-1.58%)
Nov 13, 2003 5.010 5.020 4.950 5.050 10,200 +0.09(+1.81%)
Nov 12, 2003 5.010 5.130 4.910 4.960 8,600 -0.14(-2.75%)
Nov 11, 2003 5.000 5.100 4.950 5.100 20,400 +0.04(+0.79%)
Nov 10, 2003 4.690 5.250 4.690 5.060 75,500 +0.39(+8.35%)
Nov 07, 2003 4.700 4.700 4.670 4.670 2,500 -0.03(-0.64%)
Nov 06, 2003 4.700 4.710 4.700 4.700 3,600 +0.00(+0.00%)
Nov 05, 2003 4.750 4.750 4.700 4.700 2,900 +0.10(+2.17%)
Nov 04, 2003 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 03, 2003 4.600 4.600 4.600 4.600 7,500 -0.20(-4.17%)
Oct 31, 2003 4.800 4.800 4.800 4.800 3,900 +0.00(+0.00%)
Oct 30, 2003 4.760 4.800 4.760 4.800 11,000 +0.25(+5.49%)
Oct 29, 2003 4.400 4.550 4.400 4.550 8,100 +0.14(+3.17%)
Oct 28, 2003 4.410 4.410 4.410 4.410 1,400 -0.09(-2.00%)
Oct 27, 2003 4.650 4.650 4.500 4.500 9,700 -0.16(-3.43%)
Oct 24, 2003 4.800 4.800 4.600 4.660 8,300 -0.13(-2.71%)
Oct 23, 2003 4.840 4.890 4.790 4.790 3,200 -0.05(-1.03%)
Oct 22, 2003 4.920 4.920 4.770 4.840 6,700 -0.10(-2.02%)
Oct 21, 2003 4.650 4.650 4.650 4.940 46,000 +0.30(+6.47%)
Oct 20, 2003 4.650 4.650 4.600 4.640 14,300 +0.14(+3.11%)
Oct 17, 2003 4.280 4.500 4.280 4.500 9,300 +0.25(+5.88%)
Oct 16, 2003 4.250 4.250 4.250 4.250 3,000 +0.10(+2.41%)
Oct 15, 2003 4.200 4.200 4.110 4.150 10,000 -0.10(-2.35%)
Oct 14, 2003 4.200 4.250 4.200 4.250 12,700 +0.00(+0.00%)
Oct 13, 2003 4.290 4.300 4.250 4.250 8,400 +0.00(+0.00%)
Oct 10, 2003 4.320 4.400 4.250 4.250 17,100 +0.07(+1.67%)
Oct 09, 2003 4.300 4.300 4.180 4.180 3,900 -0.12(-2.79%)
Oct 08, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 07, 2003 4.300 4.300 4.300 4.300 6,100 +0.10(+2.38%)
Oct 06, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 03, 2003 4.190 4.200 4.190 4.200 6,500 +0.06(+1.45%)
Oct 02, 2003 4.100 4.100 4.100 4.140 2,200 +0.09(+2.22%)
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