Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.270 USD -0.210 (-6.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.010 8.300 7.690 7.710 271,837 -0.30(-3.75%)
Nov 27, 2015 8.100 8.190 7.950 8.010 50,563 -0.19(-2.32%)
Nov 25, 2015 7.890 8.200 8.200 8.200 89,200 +0.31(+3.93%)
Nov 24, 2015 7.510 7.980 7.500 7.890 102,803 +0.45(+6.05%)
Nov 23, 2015 7.500 7.740 7.150 7.440 75,578 -0.01(-0.13%)
Nov 20, 2015 7.910 7.910 7.380 7.450 106,074 -0.41(-5.22%)
Nov 19, 2015 8.280 8.350 7.630 7.860 102,403 -0.49(-5.87%)
Nov 18, 2015 8.710 8.840 8.207 8.350 125,415 -0.08(-0.95%)
Nov 17, 2015 7.750 8.790 7.510 8.430 128,047 +0.70(+9.06%)
Nov 16, 2015 7.970 8.170 7.540 7.730 204,883 -0.20(-2.52%)
Nov 13, 2015 7.530 8.020 7.390 7.930 82,142 +0.36(+4.76%)
Nov 12, 2015 7.870 8.270 7.510 7.570 69,215 -0.48(-5.96%)
Nov 11, 2015 8.470 8.600 8.000 8.050 123,683 -0.36(-4.28%)
Nov 10, 2015 8.150 8.610 8.000 8.410 79,881 +0.25(+3.06%)
Nov 09, 2015 8.860 8.980 8.130 8.160 135,788 -0.63(-7.17%)
Nov 06, 2015 7.800 8.850 7.800 8.790 117,418 +0.86(+10.84%)
Nov 05, 2015 7.580 8.180 7.270 7.930 128,245 +0.32(+4.20%)
Nov 04, 2015 8.650 8.905 7.400 7.610 245,093 -1.04(-12.02%)
Nov 03, 2015 8.400 9.110 8.290 8.650 96,242 +0.23(+2.73%)
Nov 02, 2015 7.590 8.510 7.450 8.420 82,893 +0.77(+10.07%)
Oct 30, 2015 7.860 7.960 7.430 7.650 88,622 -0.20(-2.55%)
Oct 29, 2015 7.650 7.980 7.650 7.850 77,485 +0.21(+2.75%)
Oct 28, 2015 7.440 7.840 7.380 7.640 98,623 +0.23(+3.10%)
Oct 27, 2015 7.710 7.710 7.150 7.410 100,420 -0.41(-5.24%)
Oct 26, 2015 8.730 8.765 7.810 7.820 86,819 -0.98(-11.14%)
Oct 23, 2015 8.990 9.150 8.570 8.800 57,928 -0.18(-2.00%)
Oct 22, 2015 9.130 9.430 8.760 8.980 66,153 -0.05(-0.55%)
Oct 21, 2015 9.570 9.690 8.960 9.030 65,219 -0.71(-7.29%)
Oct 20, 2015 9.470 9.900 9.430 9.740 55,815 +0.27(+2.85%)
Oct 19, 2015 9.700 9.700 9.290 9.470 68,433 -0.34(-3.47%)
Oct 16, 2015 10.26 10.30 9.590 9.810 71,494 -0.33(-3.25%)
Oct 15, 2015 9.720 10.17 9.560 10.14 83,450 +0.40(+4.11%)
Oct 14, 2015 9.640 9.910 9.540 9.740 109,852 +0.13(+1.35%)
Oct 13, 2015 9.360 10.13 9.360 9.610 123,626 +0.14(+1.48%)
Oct 12, 2015 10.19 10.19 9.260 9.470 73,747 -0.63(-6.24%)
Oct 09, 2015 10.43 10.46 9.900 10.10 122,350 -0.20(-1.94%)
Oct 08, 2015 9.550 10.31 9.480 10.30 114,153 +0.62(+6.40%)
Oct 07, 2015 9.560 10.15 9.250 9.680 361,107 +0.27(+2.87%)
Oct 06, 2015 8.810 9.630 8.610 9.410 173,165 +0.61(+6.93%)
Oct 05, 2015 8.020 9.000 7.950 8.800 327,162 +0.91(+11.53%)
Oct 02, 2015 7.160 7.910 7.120 7.890 202,093 +0.66(+9.13%)
Oct 01, 2015 7.760 7.880 7.200 7.230 172,990 -0.37(-4.87%)
Sep 30, 2015 7.920 7.920 7.510 7.600 126,998 -0.18(-2.31%)
Sep 29, 2015 7.890 8.090 7.760 7.780 139,716 -0.06(-0.77%)
Sep 28, 2015 8.080 8.120 7.820 7.840 186,460 -0.37(-4.51%)
Sep 25, 2015 8.440 8.440 7.900 8.210 105,349 -0.20(-2.38%)
Sep 24, 2015 8.060 8.490 7.950 8.410 98,383 +0.24(+2.94%)
Sep 23, 2015 9.060 9.060 8.150 8.170 130,239 -0.83(-9.22%)
Sep 22, 2015 8.835 9.200 8.750 9.000 112,803 +0.03(+0.33%)
Sep 21, 2015 8.940 9.280 8.860 8.970 225,437 +0.09(+1.01%)
Sep 18, 2015 9.210 9.230 8.620 8.880 440,548 -0.53(-5.63%)
Sep 17, 2015 9.680 9.790 9.280 9.410 146,091 -0.26(-2.69%)
Sep 16, 2015 9.480 9.970 9.420 9.670 162,036 +0.27(+2.87%)
Sep 15, 2015 9.390 9.660 9.300 9.400 139,520 -0.02(-0.21%)
Sep 14, 2015 9.160 9.520 8.940 9.420 164,340 +0.17(+1.84%)
Sep 11, 2015 9.270 9.550 9.100 9.250 123,810 -0.21(-2.22%)
Sep 10, 2015 9.310 9.600 9.030 9.460 123,454 +0.19(+2.05%)
Sep 09, 2015 9.530 9.750 9.140 9.270 117,388 -0.22(-2.32%)
Sep 08, 2015 9.450 9.670 9.200 9.490 240,315 +0.07(+0.74%)
Sep 04, 2015 9.270 9.420 9.420 9.420 110,600 +0.01(+0.11%)
Sep 03, 2015 9.290 9.800 9.070 9.410 160,239 +0.17(+1.84%)
Sep 02, 2015 9.210 9.330 8.720 9.240 154,568 +0.18(+1.99%)
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