Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.820 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.100 6.780 6.020 6.780 66,600 +0.58(+9.35%)
May 27, 2004 6.100 6.200 6.050 6.200 5,200 +0.00(+0.00%)
May 26, 2004 6.400 6.450 6.050 6.200 12,800 -0.19(-2.97%)
May 25, 2004 6.350 6.400 6.300 6.390 5,400 +0.06(+0.95%)
May 24, 2004 6.330 6.350 6.280 6.330 5,100 +0.08(+1.28%)
May 21, 2004 6.090 6.250 6.090 6.250 18,800 +0.18(+2.97%)
May 20, 2004 6.050 6.140 6.050 6.070 8,400 -0.04(-0.65%)
May 19, 2004 6.000 6.150 6.000 6.110 24,300 +0.13(+2.17%)
May 18, 2004 5.950 5.980 5.750 5.980 72,400 +0.27(+4.73%)
May 17, 2004 5.400 5.740 5.340 5.710 32,400 +0.26(+4.77%)
May 14, 2004 5.550 5.550 5.300 5.450 30,100 -0.16(-2.77%)
May 13, 2004 5.600 5.620 5.500 5.605 116,500 +0.05(+0.81%)
May 12, 2004 5.850 5.850 5.450 5.560 63,200 -0.29(-4.96%)
May 11, 2004 5.550 5.850 5.520 5.850 28,400 +0.15(+2.63%)
May 10, 2004 6.500 6.500 5.640 5.700 90,500 -0.90(-13.64%)
May 07, 2004 6.740 6.740 6.550 6.600 12,600 -0.09(-1.35%)
May 06, 2004 6.750 6.750 6.690 6.690 5,100 -0.11(-1.62%)
May 05, 2004 7.000 7.000 6.700 6.800 27,700 -0.18(-2.58%)
May 04, 2004 6.920 7.000 6.870 6.980 26,700 +0.01(+0.14%)
May 03, 2004 7.110 7.120 6.960 6.970 14,300 -0.13(-1.83%)
Apr 30, 2004 7.100 7.120 7.100 7.100 4,800 -0.09(-1.25%)
Apr 29, 2004 7.250 7.300 7.190 7.190 7,100 -0.14(-1.91%)
Apr 28, 2004 7.400 7.400 7.000 7.330 25,200 -0.17(-2.27%)
Apr 27, 2004 7.400 7.500 7.350 7.500 6,300 +0.02(+0.27%)
Apr 26, 2004 7.400 7.550 7.380 7.480 5,900 -0.07(-0.93%)
Apr 23, 2004 7.500 7.550 7.450 7.550 3,100 +0.02(+0.27%)
Apr 22, 2004 7.350 7.530 7.300 7.530 14,100 +0.19(+2.59%)
Apr 21, 2004 7.350 7.400 7.340 7.340 7,200 -0.08(-1.08%)
Apr 20, 2004 7.450 7.500 7.370 7.420 5,400 -0.10(-1.33%)
Apr 19, 2004 7.400 7.540 7.400 7.520 8,000 +0.02(+0.27%)
Apr 16, 2004 7.430 7.500 7.400 7.500 15,300 +0.00(+0.00%)
Apr 15, 2004 7.440 7.500 7.430 7.500 6,300 +0.02(+0.27%)
Apr 14, 2004 7.450 7.480 7.430 7.480 403,100 -0.02(-0.27%)
Apr 13, 2004 7.300 7.600 7.300 7.500 25,000 +0.00(+0.00%)
Apr 12, 2004 7.700 7.700 7.460 7.500 13,000 -0.25(-3.23%)
Apr 08, 2004 7.800 7.810 7.700 7.750 5,100 -0.05(-0.64%)
Apr 07, 2004 7.800 7.810 7.710 7.800 16,600 +0.03(+0.39%)
Apr 06, 2004 7.840 7.840 7.750 7.770 3,200 -0.04(-0.51%)
Apr 05, 2004 7.600 7.810 7.600 7.810 11,500 +0.06(+0.77%)
Apr 02, 2004 7.850 7.850 7.700 7.750 12,600 -0.07(-0.90%)
Apr 01, 2004 7.800 7.850 7.750 7.820 23,100 +0.07(+0.90%)
Mar 31, 2004 7.800 7.800 7.710 7.750 13,300 +0.02(+0.26%)
Mar 30, 2004 7.850 7.900 7.600 7.730 7,200 -0.07(-0.90%)
Mar 29, 2004 7.640 7.800 7.640 7.800 6,100 +0.11(+1.43%)
Mar 26, 2004 7.400 7.690 7.370 7.690 1,700 +0.24(+3.22%)
Mar 25, 2004 7.740 7.740 7.420 7.450 36,000 -0.29(-3.75%)
Mar 24, 2004 7.850 7.900 7.650 7.740 17,600 -0.11(-1.40%)
Mar 23, 2004 7.800 7.950 7.800 7.850 4,700 +0.00(+0.00%)
Mar 22, 2004 7.900 7.900 7.750 7.850 5,400 -0.10(-1.26%)
Mar 19, 2004 7.900 8.000 7.860 7.950 14,700 +0.05(+0.63%)
Mar 18, 2004 7.250 7.900 7.250 7.900 26,200 +0.46(+6.18%)
Mar 17, 2004 7.750 7.750 7.400 7.440 24,100 -0.26(-3.38%)
Mar 16, 2004 7.750 7.900 7.690 7.700 8,300 -0.05(-0.65%)
Mar 15, 2004 7.650 7.900 7.600 7.750 14,100 +0.06(+0.78%)
Mar 12, 2004 7.450 7.770 7.450 7.690 12,100 +0.24(+3.22%)
Mar 11, 2004 7.810 7.900 7.200 7.450 47,700 -0.38(-4.85%)
Mar 10, 2004 8.110 8.140 7.720 7.830 42,200 -0.36(-4.40%)
Mar 09, 2004 8.160 8.190 8.100 8.190 9,100 +0.03(+0.37%)
Mar 08, 2004 8.460 8.500 8.080 8.160 93,700 -0.30(-3.55%)
Mar 05, 2004 8.440 8.500 8.400 8.460 26,900 +0.06(+0.71%)
Mar 04, 2004 8.490 8.500 8.100 8.400 31,700 -0.08(-0.94%)
Mar 03, 2004 8.390 8.500 8.350 8.480 43,500 +0.13(+1.56%)
Mar 02, 2004 8.070 8.390 8.000 8.350 113,100 +0.29(+3.60%)
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