Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.310 USD -0.070 (-2.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.010 1.040 0.9800 0.9800 101,700 -0.02(-2.00%)
Aug 29, 2019 1.080 1.090 1.000 1.000 89,108 -0.09(-8.26%)
Aug 28, 2019 1.070 1.090 1.035 1.090 62,736 +0.02(+1.87%)
Aug 27, 2019 1.080 1.090 1.060 1.070 153,464 -0.01(-0.93%)
Aug 26, 2019 1.030 1.080 1.012 1.080 69,199 +0.01(+0.93%)
Aug 23, 2019 1.100 1.110 1.050 1.070 32,100 -0.02(-1.83%)
Aug 22, 2019 1.090 1.110 1.050 1.090 13,110 +0.01(+0.93%)
Aug 21, 2019 1.060 1.110 1.045 1.080 39,199 +0.01(+0.93%)
Aug 20, 2019 1.080 1.110 1.050 1.070 5,887 -0.02(-1.83%)
Aug 19, 2019 1.100 1.110 1.030 1.090 75,665 +0.01(+0.46%)
Aug 16, 2019 1.072 1.110 1.040 1.085 17,600 +0.01(+1.40%)
Aug 15, 2019 1.120 1.130 1.040 1.070 13,205 -0.02(-1.83%)
Aug 14, 2019 1.040 1.150 1.000 1.090 183,172 +0.04(+3.81%)
Aug 13, 2019 1.100 1.110 1.050 1.050 58,189 -0.07(-6.25%)
Aug 12, 2019 1.130 1.200 1.030 1.120 125,290 -0.03(-2.61%)
Aug 09, 2019 1.070 1.260 1.070 1.150 185,600 -0.06(-4.96%)
Aug 08, 2019 1.280 1.320 1.200 1.210 58,488 -0.07(-5.47%)
Aug 07, 2019 1.250 1.340 1.160 1.280 219,478 +0.02(+1.59%)
Aug 06, 2019 1.270 1.270 1.238 1.260 30,855 +0.01(+0.80%)
Aug 05, 2019 1.320 1.320 1.250 1.250 18,219 -0.09(-6.72%)
Aug 02, 2019 1.320 1.350 1.315 1.340 70,000 +0.07(+5.51%)
Aug 01, 2019 1.330 1.340 1.250 1.270 63,760 -0.06(-4.51%)
Jul 31, 2019 1.350 1.405 1.330 1.330 183,290 -0.08(-5.67%)
Jul 30, 2019 1.340 1.540 1.335 1.410 119,560 +0.08(+6.02%)
Jul 29, 2019 1.360 1.400 1.310 1.330 60,636 -0.02(-1.48%)
Jul 26, 2019 1.410 1.410 1.350 1.350 22,300 -0.05(-3.57%)
Jul 25, 2019 1.400 1.420 1.370 1.400 30,928 +0.01(+0.72%)
Jul 24, 2019 1.440 1.460 1.380 1.390 19,757 -0.06(-4.14%)
Jul 23, 2019 1.390 1.473 1.350 1.450 48,102 +0.07(+5.07%)
Jul 22, 2019 1.430 1.440 1.377 1.380 41,595 -0.04(-2.82%)
Jul 19, 2019 1.420 1.490 1.330 1.420 54,400 +0.01(+0.71%)
Jul 18, 2019 1.460 1.490 1.360 1.410 92,899 -0.04(-2.76%)
Jul 17, 2019 1.490 1.530 1.420 1.450 102,012 -0.03(-2.03%)
Jul 16, 2019 1.520 1.570 1.480 1.480 97,608 -0.04(-2.63%)
Jul 15, 2019 1.670 1.670 1.510 1.520 62,435 -0.13(-7.88%)
Jul 12, 2019 1.670 1.690 1.650 1.650 65,700 -0.03(-1.79%)
Jul 11, 2019 1.640 1.700 1.640 1.680 121,323 +0.02(+1.20%)
Jul 10, 2019 1.590 1.692 1.590 1.660 83,733 +0.07(+4.40%)
Jul 09, 2019 1.630 1.630 1.570 1.590 34,968 -0.02(-1.24%)
Jul 08, 2019 1.630 1.670 1.610 1.610 38,476 -0.02(-1.23%)
Jul 05, 2019 1.580 1.680 1.555 1.630 74,000 +0.03(+1.87%)
Jul 03, 2019 1.610 1.625 1.550 1.600 30,000 -0.01(-0.62%)
Jul 02, 2019 1.650 1.680 1.465 1.610 116,253 -0.04(-2.42%)
Jul 01, 2019 1.770 1.770 1.650 1.650 96,342 -0.09(-5.17%)
Jun 28, 2019 1.720 1.810 1.695 1.740 116,800 +0.04(+2.35%)
Jun 27, 2019 1.750 1.750 1.700 1.700 34,271 -0.07(-3.95%)
Jun 26, 2019 1.800 1.850 1.770 1.770 77,477 +0.00(+0.00%)
Jun 25, 2019 1.900 1.900 1.770 1.770 59,927 -0.12(-6.35%)
Jun 24, 2019 1.940 1.950 1.890 1.890 74,320 -0.06(-3.08%)
Jun 21, 2019 1.920 2.020 1.920 1.950 350,100 +0.03(+1.56%)
Jun 20, 2019 1.890 2.090 1.850 1.920 137,927 +0.06(+3.23%)
Jun 19, 2019 1.690 1.900 1.690 1.860 326,869 +0.17(+10.06%)
Jun 18, 2019 1.880 1.890 1.680 1.690 86,878 -0.20(-10.58%)
Jun 17, 2019 1.800 1.930 1.740 1.890 44,125 +0.08(+4.42%)
Jun 14, 2019 1.730 1.830 1.640 1.810 127,700 +0.09(+5.23%)
Jun 13, 2019 1.740 1.810 1.680 1.720 100,479 -0.01(-0.58%)
Jun 12, 2019 1.710 1.770 1.655 1.730 89,886 +0.02(+1.17%)
Jun 11, 2019 1.950 1.950 1.690 1.710 201,882 -0.21(-10.94%)
Jun 10, 2019 1.970 1.990 1.910 1.920 52,438 -0.05(-2.54%)
Jun 07, 2019 2.050 2.050 1.970 1.970 64,500 -0.09(-4.37%)
Jun 06, 2019 2.050 2.080 2.030 2.060 55,740 +0.03(+1.48%)
Jun 05, 2019 2.100 2.100 2.000 2.030 80,719 -0.05(-2.40%)
Jun 04, 2019 2.130 2.150 2.010 2.080 151,187 -0.04(-1.89%)
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