Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.380 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.980 5.300 4.980 5.050 95,411 +0.10(+2.02%)
Oct 30, 2018 5.010 5.059 4.830 4.950 141,561 -0.07(-1.39%)
Oct 29, 2018 5.050 5.140 4.920 5.020 340,458 -0.09(-1.76%)
Oct 26, 2018 4.990 5.210 4.920 5.110 153,600 +0.11(+2.20%)
Oct 25, 2018 5.020 5.150 4.920 5.000 136,920 +0.00(+0.00%)
Oct 24, 2018 5.300 5.350 4.970 5.000 324,435 -0.31(-5.84%)
Oct 23, 2018 5.290 5.490 5.060 5.310 399,312 +0.00(+0.00%)
Oct 22, 2018 5.800 5.851 5.260 5.310 319,636 -0.44(-7.65%)
Oct 19, 2018 5.800 5.890 5.690 5.750 163,900 +0.03(+0.52%)
Oct 18, 2018 5.920 6.080 5.660 5.720 322,573 -0.20(-3.38%)
Oct 17, 2018 6.200 6.320 5.910 5.920 494,178 -0.38(-6.03%)
Oct 16, 2018 6.300 6.550 6.240 6.300 131,278 +0.00(+0.00%)
Oct 15, 2018 6.080 6.400 5.890 6.300 232,957 +0.22(+3.62%)
Oct 12, 2018 6.430 6.430 6.000 6.080 215,100 -0.17(-2.72%)
Oct 11, 2018 6.450 6.610 6.250 6.250 372,726 -0.30(-4.58%)
Oct 10, 2018 7.300 7.300 6.510 6.550 741,605 -0.75(-10.27%)
Oct 09, 2018 6.670 7.317 6.670 7.300 423,677 +0.61(+9.12%)
Oct 08, 2018 6.840 6.950 6.550 6.690 136,367 -0.17(-2.48%)
Oct 05, 2018 6.630 6.910 6.360 6.860 393,600 +0.26(+3.94%)
Oct 04, 2018 6.360 6.800 6.330 6.600 415,686 +0.24(+3.77%)
Oct 03, 2018 6.290 6.410 6.250 6.360 234,889 +0.11(+1.76%)
Oct 02, 2018 6.260 6.410 6.180 6.250 222,706 -0.09(-1.42%)
Oct 01, 2018 6.290 6.440 6.230 6.340 168,531 +0.16(+2.59%)
Sep 28, 2018 6.340 6.400 6.180 6.180 154,900 -0.16(-2.52%)
Sep 27, 2018 6.340 6.410 6.220 6.340 145,458 +0.01(+0.16%)
Sep 26, 2018 6.290 6.400 6.220 6.330 180,812 -0.10(-1.56%)
Sep 25, 2018 6.360 6.620 6.276 6.430 307,006 +0.00(+0.00%)
Sep 24, 2018 6.070 6.460 6.070 6.430 291,573 +0.36(+5.93%)
Sep 21, 2018 6.070 6.130 5.830 6.070 325,700 +0.03(+0.50%)
Sep 20, 2018 6.060 6.060 5.810 6.040 192,067 +0.09(+1.51%)
Sep 19, 2018 5.990 6.150 5.860 5.950 208,363 -0.01(-0.17%)
Sep 18, 2018 6.120 6.310 5.810 5.960 376,579 -0.12(-1.97%)
Sep 17, 2018 6.330 6.480 6.065 6.080 399,479 -0.27(-4.25%)
Sep 14, 2018 6.280 6.420 6.110 6.350 347,300 +0.07(+1.11%)
Sep 13, 2018 6.660 6.730 6.250 6.280 407,391 -0.49(-7.24%)
Sep 12, 2018 6.640 6.870 6.510 6.770 385,602 +0.28(+4.31%)
Sep 11, 2018 6.070 6.510 6.040 6.490 408,564 +0.45(+7.45%)
Sep 10, 2018 5.880 6.120 5.800 6.040 479,958 +0.11(+1.85%)
Sep 07, 2018 6.110 6.560 5.850 5.930 758,500 -0.55(-8.49%)
Sep 06, 2018 6.660 6.880 6.480 6.480 493,224 -0.15(-2.26%)
Sep 05, 2018 6.700 6.740 6.345 6.630 507,370 -0.16(-2.36%)
Sep 04, 2018 6.870 7.250 6.680 6.790 618,147 -0.04(-0.59%)
Aug 31, 2018 6.830 6.830 6.830 0 +0.09(+1.34%)
Aug 30, 2018 6.280 6.750 6.110 6.740 539,701 +0.41(+6.48%)
Aug 29, 2018 6.000 6.370 5.900 6.330 592,817 +0.34(+5.68%)
Aug 28, 2018 5.980 6.109 5.900 5.990 336,654 -0.01(-0.17%)
Aug 27, 2018 5.850 6.050 5.720 6.000 362,605 +0.15(+2.56%)
Aug 24, 2018 6.080 6.150 5.850 5.850 150,800 -0.17(-2.82%)
Aug 23, 2018 5.980 6.070 5.920 6.020 88,113 -0.07(-1.15%)
Aug 22, 2018 5.800 6.110 5.731 6.090 393,981 +0.32(+5.55%)
Aug 21, 2018 5.870 5.940 5.710 5.770 347,042 -0.03(-0.52%)
Aug 20, 2018 6.100 6.226 5.730 5.800 529,734 -0.22(-3.65%)
Aug 17, 2018 5.400 6.080 5.300 6.020 875,100 +0.65(+12.10%)
Aug 16, 2018 5.130 5.630 5.100 5.370 677,926 +0.26(+5.09%)
Aug 15, 2018 4.780 5.180 4.560 5.110 702,083 +0.32(+6.68%)
Aug 14, 2018 4.470 4.890 4.450 4.790 619,047 +0.35(+7.88%)
Aug 13, 2018 4.680 4.750 4.366 4.440 266,342 -0.24(-5.13%)
Aug 10, 2018 4.740 4.860 4.635 4.680 162,200 -0.11(-2.30%)
Aug 09, 2018 4.950 5.230 4.510 4.790 386,748 -0.29(-5.71%)
Aug 08, 2018 5.170 5.250 4.841 5.080 240,524 -0.14(-2.68%)
Aug 07, 2018 5.370 5.390 5.140 5.220 82,877 -0.05(-0.95%)
Aug 06, 2018 5.190 5.370 5.100 5.270 110,998 +0.17(+3.33%)
Aug 03, 2018 5.590 5.700 4.980 5.100 434,800 -0.30(-5.56%)
Aug 02, 2018 5.600 5.680 5.350 5.400 189,126 -0.28(-4.93%)
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