Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.480 USD +0.030 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.90 12.25 11.85 12.04 244,200 +0.19(+1.60%)
Sep 29, 2005 11.56 12.00 11.24 11.85 132,100 +0.32(+2.78%)
Sep 28, 2005 11.15 11.60 11.12 11.53 110,500 +0.29(+2.58%)
Sep 27, 2005 11.25 11.33 10.90 11.24 95,900 -0.02(-0.18%)
Sep 26, 2005 11.25 11.30 10.82 11.26 61,700 -0.05(-0.44%)
Sep 23, 2005 11.31 11.33 11.00 11.31 55,100 +0.07(+0.62%)
Sep 22, 2005 11.30 11.31 11.05 11.24 81,900 -0.01(-0.09%)
Sep 21, 2005 11.25 11.60 11.25 11.25 108,900 -0.04(-0.35%)
Sep 20, 2005 11.48 11.50 11.28 11.29 18,200 -0.19(-1.66%)
Sep 19, 2005 11.30 11.50 11.00 11.48 71,000 +0.19(+1.68%)
Sep 16, 2005 11.40 11.40 11.01 11.29 32,300 -0.05(-0.44%)
Sep 15, 2005 11.35 11.46 11.25 11.34 104,000 +0.03(+0.27%)
Sep 14, 2005 11.15 11.40 11.10 11.31 291,300 +0.23(+2.08%)
Sep 13, 2005 11.40 11.45 10.81 11.08 36,600 -0.18(-1.60%)
Sep 12, 2005 11.15 11.50 11.15 11.26 37,500 +0.11(+0.99%)
Sep 09, 2005 10.95 11.18 10.81 11.15 98,800 +0.20(+1.83%)
Sep 08, 2005 11.26 11.68 10.85 10.95 94,700 -0.39(-3.44%)
Sep 07, 2005 11.59 11.59 11.30 11.34 38,500 -0.26(-2.24%)
Sep 06, 2005 11.95 11.96 11.50 11.60 28,500 -0.26(-2.19%)
Sep 02, 2005 12.11 12.20 11.76 11.86 29,100 -0.24(-1.98%)
Sep 01, 2005 11.93 12.17 11.90 12.10 36,000 +0.11(+0.92%)
Aug 31, 2005 11.95 12.09 11.90 11.99 48,900 +0.01(+0.08%)
Aug 30, 2005 12.00 12.10 11.95 11.98 35,400 +0.03(+0.25%)
Aug 29, 2005 11.85 12.00 11.85 11.95 78,700 +0.15(+1.27%)
Aug 26, 2005 11.80 11.97 11.70 11.80 19,000 -0.07(-0.59%)
Aug 25, 2005 11.90 11.95 11.55 11.87 42,500 -0.08(-0.67%)
Aug 24, 2005 12.00 12.16 11.95 11.95 53,300 +0.00(+0.00%)
Aug 23, 2005 11.99 12.10 11.90 11.95 115,200 +0.19(+1.62%)
Aug 22, 2005 11.55 11.95 11.55 11.76 133,100 +0.41(+3.61%)
Aug 19, 2005 11.40 11.50 11.33 11.35 23,300 +0.06(+0.53%)
Aug 18, 2005 11.31 11.44 11.24 11.29 84,800 -0.02(-0.18%)
Aug 17, 2005 11.33 11.44 11.25 11.31 74,000 +0.04(+0.35%)
Aug 16, 2005 11.48 11.48 11.27 11.27 128,400 -0.13(-1.14%)
Aug 15, 2005 11.51 11.53 11.30 11.40 106,400 -0.10(-0.87%)
Aug 12, 2005 11.35 11.74 11.35 11.50 157,300 +0.16(+1.41%)
Aug 11, 2005 11.50 11.59 11.25 11.34 130,800 -0.06(-0.53%)
Aug 10, 2005 11.59 11.65 11.37 11.40 219,400 -0.09(-0.78%)
Aug 09, 2005 10.87 11.79 10.75 11.49 182,600 +0.63(+5.80%)
Aug 08, 2005 10.69 11.04 10.60 10.86 78,700 +0.17(+1.59%)
Aug 05, 2005 10.52 10.74 10.52 10.69 69,300 +0.09(+0.85%)
Aug 04, 2005 10.73 10.79 10.53 10.60 20,500 -0.18(-1.67%)
Aug 03, 2005 11.00 11.00 10.48 10.78 39,900 -0.02(-0.19%)
Aug 02, 2005 10.13 10.85 10.13 10.80 68,300 +0.62(+6.09%)
Aug 01, 2005 10.05 10.35 10.02 10.18 25,200 +0.18(+1.80%)
Jul 29, 2005 9.990 10.10 9.950 10.00 187,400 +0.02(+0.20%)
Jul 28, 2005 9.900 10.00 9.820 9.980 28,100 +0.06(+0.60%)
Jul 27, 2005 10.09 10.11 9.850 9.920 58,100 -0.28(-2.75%)
Jul 26, 2005 10.40 10.48 10.19 10.20 37,200 -0.25(-2.39%)
Jul 25, 2005 10.45 10.45 10.26 10.45 38,900 +0.00(+0.00%)
Jul 22, 2005 10.08 10.49 10.05 10.45 13,100 +0.37(+3.67%)
Jul 21, 2005 10.40 10.40 9.750 10.08 59,600 -0.29(-2.80%)
Jul 20, 2005 10.24 10.40 10.10 10.37 67,400 +0.20(+1.97%)
Jul 19, 2005 10.05 10.20 9.950 10.17 26,100 +0.25(+2.52%)
Jul 18, 2005 10.20 10.20 9.850 9.920 239,600 -0.29(-2.84%)
Jul 15, 2005 10.20 10.29 10.10 10.21 158,200 +0.01(+0.10%)
Jul 14, 2005 10.50 10.50 10.01 10.20 160,200 -0.24(-2.30%)
Jul 13, 2005 10.52 10.55 10.42 10.44 16,800 -0.13(-1.23%)
Jul 12, 2005 10.70 10.70 10.40 10.57 60,200 +0.06(+0.57%)
Jul 11, 2005 10.05 10.60 10.05 10.51 472,600 +0.42(+4.16%)
Jul 08, 2005 9.980 10.55 9.961 10.09 98,900 +0.11(+1.10%)
Jul 07, 2005 9.900 10.11 9.830 9.980 67,100 -0.02(-0.20%)
Jul 06, 2005 9.760 10.35 9.750 10.00 227,200 +0.13(+1.32%)
Jul 05, 2005 9.660 9.920 9.620 9.870 68,700 +0.35(+3.68%)
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