Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.220 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.420 9.570 9.230 9.230 522,418 -0.22(-2.33%)
Jul 28, 2016 9.640 9.690 9.350 9.450 235,078 -0.18(-1.87%)
Jul 27, 2016 9.550 9.640 9.150 9.630 426,710 +0.18(+1.90%)
Jul 26, 2016 9.290 9.640 9.201 9.450 517,584 +0.06(+0.64%)
Jul 25, 2016 9.550 9.620 9.300 9.390 539,250 -0.10(-1.05%)
Jul 22, 2016 10.10 10.20 9.325 9.490 4,577,174 -3.01(-24.08%)
Jul 21, 2016 12.54 12.75 12.27 12.50 99,800 +0.02(+0.16%)
Jul 20, 2016 12.06 12.59 11.76 12.48 90,469 +0.30(+2.46%)
Jul 19, 2016 12.44 12.72 12.06 12.18 58,475 -0.33(-2.64%)
Jul 18, 2016 12.62 12.74 12.13 12.51 81,591 -0.20(-1.57%)
Jul 15, 2016 12.50 12.81 12.30 12.71 131,103 +0.44(+3.59%)
Jul 14, 2016 12.77 12.77 12.23 12.27 77,154 -0.48(-3.76%)
Jul 13, 2016 12.67 12.79 11.99 12.75 139,651 +0.00(+0.00%)
Jul 12, 2016 12.60 12.85 12.53 12.75 218,331 +0.39(+3.16%)
Jul 11, 2016 12.35 12.49 12.03 12.36 89,624 +0.13(+1.06%)
Jul 08, 2016 11.96 12.24 11.78 12.23 64,447 +0.46(+3.91%)
Jul 07, 2016 12.47 12.70 11.70 11.77 125,551 -0.51(-4.15%)
Jul 06, 2016 11.67 12.32 11.67 12.28 76,655 +0.45(+3.80%)
Jul 05, 2016 12.37 12.37 11.63 11.83 94,241 -0.92(-7.22%)
Jul 01, 2016 12.18 12.75 12.75 12.75 96,000 +0.51(+4.17%)
Jun 30, 2016 12.23 12.33 11.76 12.24 112,264 -0.07(-0.57%)
Jun 29, 2016 12.32 12.74 11.79 12.31 104,325 +0.11(+0.90%)
Jun 28, 2016 11.73 12.33 11.73 12.20 106,651 +0.73(+6.36%)
Jun 27, 2016 11.80 11.80 11.24 11.47 85,874 -0.36(-3.04%)
Jun 24, 2016 12.36 12.50 11.66 11.83 393,323 -1.20(-9.21%)
Jun 23, 2016 13.14 13.27 12.89 13.03 85,421 +0.02(+0.15%)
Jun 22, 2016 13.79 13.79 13.00 13.01 74,165 -0.75(-5.45%)
Jun 21, 2016 13.58 13.99 13.56 13.76 114,505 -0.05(-0.36%)
Jun 20, 2016 14.00 14.14 13.70 13.81 101,142 +0.00(+0.00%)
Jun 17, 2016 12.87 13.84 12.87 13.81 169,437 +1.05(+8.23%)
Jun 16, 2016 13.05 13.22 12.53 12.76 92,283 -0.47(-3.55%)
Jun 15, 2016 13.34 13.50 12.86 13.23 76,542 -0.17(-1.27%)
Jun 14, 2016 12.81 13.42 12.65 13.40 105,373 +0.58(+4.52%)
Jun 13, 2016 12.57 13.15 12.57 12.82 91,004 +0.01(+0.08%)
Jun 10, 2016 12.66 12.97 12.27 12.81 82,780 -0.15(-1.16%)
Jun 09, 2016 12.00 13.09 11.95 12.96 116,155 +0.82(+6.75%)
Jun 08, 2016 12.25 12.33 11.93 12.14 163,886 -0.03(-0.25%)
Jun 07, 2016 12.20 12.29 12.05 12.17 115,540 +0.07(+0.58%)
Jun 06, 2016 11.47 12.17 11.22 12.10 142,403 +0.77(+6.80%)
Jun 03, 2016 11.67 11.84 11.31 11.33 74,810 -0.32(-2.75%)
Jun 02, 2016 11.41 11.70 11.25 11.65 105,527 -0.02(-0.17%)
Jun 01, 2016 10.60 11.80 10.60 11.67 167,485 +0.85(+7.86%)
May 31, 2016 11.27 11.43 10.81 10.82 218,996 -0.34(-3.05%)
May 27, 2016 11.85 11.16 11.16 11.16 126,700 -0.68(-5.74%)
May 26, 2016 12.12 12.34 11.69 11.84 139,559 -0.06(-0.50%)
May 25, 2016 12.00 12.43 11.85 11.90 120,226 -0.04(-0.34%)
May 24, 2016 12.13 12.20 11.69 11.94 116,096 -0.06(-0.50%)
May 23, 2016 12.18 12.30 11.80 12.00 89,959 -0.33(-2.68%)
May 20, 2016 12.07 12.42 11.80 12.33 155,902 +0.34(+2.84%)
May 19, 2016 12.18 12.22 11.81 11.99 87,217 -0.39(-3.15%)
May 18, 2016 12.45 12.71 12.20 12.38 105,736 -0.04(-0.32%)
May 17, 2016 12.65 13.04 12.37 12.42 132,978 -0.33(-2.59%)
May 16, 2016 12.98 13.34 12.59 12.75 161,894 +0.20(+1.59%)
May 13, 2016 12.38 12.69 12.24 12.55 123,147 +0.01(+0.08%)
May 12, 2016 12.41 13.01 12.26 12.54 315,533 +0.06(+0.48%)
May 11, 2016 12.31 12.65 11.97 12.48 174,447 +0.16(+1.30%)
May 10, 2016 11.89 12.84 11.89 12.32 103,839 +0.39(+3.27%)
May 09, 2016 12.28 12.35 11.29 11.93 82,302 -0.32(-2.61%)
May 06, 2016 11.92 12.59 11.92 12.25 104,266 +0.12(+0.99%)
May 05, 2016 12.25 12.62 11.87 12.13 83,360 +0.28(+2.36%)
May 04, 2016 12.31 12.49 11.84 11.85 90,416 -0.40(-3.27%)
May 03, 2016 12.09 12.44 11.74 12.25 96,982 -0.01(-0.08%)
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