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 (%)
Sep 30, 2016 9.840 10.30 9.640 10.22 167,616 +0.47(+4.82%)
Sep 29, 2016 9.650 10.00 9.650 9.750 172,702 +0.19(+1.99%)
Sep 28, 2016 8.910 9.580 8.630 9.560 163,691 +0.74(+8.39%)
Sep 27, 2016 8.940 8.970 8.670 8.820 132,118 -0.24(-2.65%)
Sep 26, 2016 9.190 9.340 9.000 9.060 83,953 -0.11(-1.20%)
Sep 23, 2016 9.490 9.590 9.090 9.170 105,420 -0.33(-3.47%)
Sep 22, 2016 9.600 9.830 9.450 9.500 118,556 -0.02(-0.21%)
Sep 21, 2016 9.040 9.520 9.040 9.520 130,544 +0.54(+6.01%)
Sep 20, 2016 9.180 9.250 8.930 8.980 78,113 -0.19(-2.07%)
Sep 19, 2016 9.310 9.600 9.090 9.170 122,346 -0.23(-2.45%)
Sep 16, 2016 9.280 9.400 8.920 9.400 266,221 +0.06(+0.64%)
Sep 15, 2016 9.140 9.350 9.100 9.340 114,569 +0.21(+2.30%)
Sep 14, 2016 9.570 9.590 9.100 9.130 103,910 -0.47(-4.90%)
Sep 13, 2016 9.800 9.830 9.380 9.600 157,543 -0.33(-3.32%)
Sep 12, 2016 9.760 9.980 9.550 9.930 145,678 +0.01(+0.10%)
Sep 09, 2016 10.23 10.40 9.830 9.920 92,999 -0.46(-4.43%)
Sep 08, 2016 10.35 10.59 10.29 10.38 138,448 +0.06(+0.58%)
Sep 07, 2016 10.00 10.32 9.920 10.32 185,914 +0.32(+3.20%)
Sep 06, 2016 9.780 10.04 9.605 10.00 106,155 +0.24(+2.46%)
Sep 02, 2016 10.00 9.760 9.760 9.760 124,800 -0.09(-0.91%)
Sep 01, 2016 9.460 9.960 9.460 9.850 146,110 +0.19(+1.97%)
Aug 31, 2016 10.08 10.20 9.660 9.660 591,430 -0.47(-4.64%)
Aug 30, 2016 10.33 10.48 10.05 10.13 121,572 -0.23(-2.22%)
Aug 29, 2016 10.25 10.43 10.15 10.36 131,177 -0.02(-0.19%)
Aug 26, 2016 10.36 10.75 10.15 10.38 190,876 +0.03(+0.29%)
Aug 25, 2016 10.26 10.54 10.06 10.35 143,077 +0.16(+1.57%)
Aug 24, 2016 10.25 10.44 10.08 10.19 115,390 -0.17(-1.64%)
Aug 23, 2016 10.12 10.47 10.04 10.36 132,171 +0.11(+1.07%)
Aug 22, 2016 10.18 10.33 9.950 10.25 108,349 -0.10(-0.97%)
Aug 19, 2016 10.48 10.64 10.29 10.35 128,266 -0.18(-1.71%)
Aug 18, 2016 10.22 10.59 10.10 10.53 250,249 +0.44(+4.36%)
Aug 17, 2016 9.950 10.20 9.860 10.09 217,182 +0.10(+1.00%)
Aug 16, 2016 10.10 10.13 9.850 9.990 237,389 -0.06(-0.60%)
Aug 15, 2016 9.900 10.10 9.780 10.05 377,969 +0.20(+2.03%)
Aug 12, 2016 9.790 10.00 9.630 9.850 297,066 +0.12(+1.23%)
Aug 11, 2016 9.810 10.00 9.600 9.730 241,543 +0.13(+1.35%)
Aug 10, 2016 9.700 9.942 9.450 9.600 290,830 -0.10(-1.03%)
Aug 09, 2016 9.740 9.740 9.410 9.700 239,980 +0.03(+0.31%)
Aug 08, 2016 9.580 9.790 9.480 9.670 268,885 +0.16(+1.68%)
Aug 05, 2016 9.510 9.750 9.361 9.510 259,347 -0.06(-0.63%)
Aug 04, 2016 8.350 9.750 8.250 9.570 645,363 +0.43(+4.70%)
Aug 03, 2016 8.520 9.270 8.260 9.140 479,901 +0.57(+6.65%)
Aug 02, 2016 9.150 9.220 8.520 8.570 566,689 -0.55(-6.03%)
Aug 01, 2016 9.320 9.450 9.070 9.120 467,839 -0.11(-1.19%)
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%)
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