Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.100 USD +0.010 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.07 43.23 42.52 42.93 46,190 -0.33(-0.76%)
Jan 30, 2013 42.24 43.66 41.79 43.26 78,315 +1.00(+2.37%)
Jan 29, 2013 41.84 42.27 41.15 42.26 55,934 +0.42(+1.00%)
Jan 28, 2013 43.44 43.44 41.67 41.84 72,620 -1.78(-4.08%)
Jan 25, 2013 44.75 44.75 42.90 43.62 72,136 -0.89(-2.00%)
Jan 24, 2013 45.76 46.05 44.06 44.51 31,726 +0.09(+0.20%)
Jan 23, 2013 45.20 45.37 44.31 44.42 56,763 -0.76(-1.68%)
Jan 22, 2013 44.84 45.18 44.34 45.18 28,872 +0.22(+0.49%)
Jan 18, 2013 44.45 44.99 44.19 44.96 115,502 +0.58(+1.31%)
Jan 17, 2013 44.26 44.74 43.95 44.38 43,962 +0.32(+0.73%)
Jan 16, 2013 44.05 44.19 43.74 44.06 40,878 +0.07(+0.16%)
Jan 15, 2013 43.77 44.31 43.73 43.99 26,984 -0.11(-0.25%)
Jan 14, 2013 44.09 44.60 43.67 44.10 41,599 -0.02(-0.05%)
Jan 11, 2013 44.34 44.47 43.69 44.12 52,816 -0.05(-0.11%)
Jan 10, 2013 43.83 45.88 43.78 44.17 48,370 +0.28(+0.64%)
Jan 09, 2013 45.48 45.48 43.76 43.89 79,185 -1.40(-3.09%)
Jan 08, 2013 45.94 45.98 44.10 45.29 106,566 +1.00(+2.26%)
Jan 07, 2013 43.95 44.56 43.95 44.29 59,385 +0.33(+0.75%)
Jan 04, 2013 43.51 44.11 43.36 43.96 110,768 +0.67(+1.55%)
Jan 03, 2013 43.43 43.81 42.93 43.29 79,435 +0.14(+0.32%)
Jan 02, 2013 42.87 43.34 42.36 43.15 112,891 +0.79(+1.86%)
Dec 31, 2012 41.10 42.40 41.10 42.36 72,219 +1.15(+2.79%)
Dec 28, 2012 41.77 41.92 41.12 41.21 56,085 -0.74(-1.76%)
Dec 27, 2012 44.07 44.07 41.40 41.95 67,070 -0.14(-0.33%)
Dec 26, 2012 42.95 43.50 41.96 42.09 42,515 -0.45(-1.06%)
Dec 24, 2012 45.49 45.49 42.47 42.54 62,542 -1.98(-4.45%)
Dec 21, 2012 43.09 44.52 42.78 44.52 369,151 +1.21(+2.79%)
Dec 20, 2012 42.92 43.51 42.91 43.31 78,769 +0.39(+0.91%)
Dec 19, 2012 42.65 43.10 42.45 42.92 83,726 +0.42(+0.99%)
Dec 18, 2012 41.17 42.88 41.17 42.50 111,958 +1.40(+3.41%)
Dec 17, 2012 40.10 41.36 40.10 41.10 110,811 +1.10(+2.75%)
Dec 14, 2012 39.79 40.33 39.79 40.00 58,038 -0.25(-0.62%)
Dec 13, 2012 40.32 40.62 39.97 40.25 54,014 -0.15(-0.37%)
Dec 12, 2012 39.81 40.84 39.80 40.40 76,191 +0.21(+0.52%)
Dec 11, 2012 39.93 40.45 39.68 40.19 69,090 +0.32(+0.80%)
Dec 10, 2012 38.82 39.94 38.82 39.87 134,592 +1.48(+3.86%)
Dec 07, 2012 38.87 38.87 38.21 38.39 154,426 +0.19(+0.50%)
Dec 06, 2012 38.94 38.94 38.10 38.20 216,376 -2.34(-5.77%)
Dec 05, 2012 41.12 41.14 40.21 40.54 220,862 -0.34(-0.83%)
Dec 04, 2012 41.00 41.05 40.51 40.88 195,771 -0.11(-0.27%)
Nov 30, 2012 41.04 41.20 40.91 40.99 212,669 +0.21(+0.51%)
Nov 29, 2012 40.08 41.23 39.14 40.78 353,522 +0.61(+1.52%)
Nov 28, 2012 40.58 40.58 39.77 40.17 116,088 -0.64(-1.57%)
Nov 27, 2012 42.67 43.07 40.79 40.81 254,747 -2.16(-5.03%)
Nov 26, 2012 43.37 43.81 42.85 42.97 48,340 -0.79(-1.81%)
Nov 23, 2012 43.69 44.05 43.50 43.76 20,986 +0.21(+0.48%)
Nov 21, 2012 44.21 44.21 43.49 43.55 46,496 -0.45(-1.02%)
Nov 20, 2012 44.18 44.67 43.82 44.00 61,378 -0.49(-1.10%)
Nov 19, 2012 44.50 45.00 44.09 44.49 100,982 +0.23(+0.52%)
Nov 16, 2012 43.11 44.51 43.11 44.26 77,686 -0.49(-1.09%)
Nov 15, 2012 44.38 45.26 42.44 44.75 70,348 +0.33(+0.74%)
Nov 14, 2012 45.54 45.75 44.32 44.42 63,082 -1.14(-2.50%)
Nov 13, 2012 46.83 46.83 45.46 45.56 56,644 -1.61(-3.41%)
Nov 12, 2012 48.33 48.33 47.17 47.17 54,688 -1.22(-2.52%)
Nov 09, 2012 47.89 49.14 47.64 48.39 25,217 +0.06(+0.12%)
Nov 08, 2012 49.00 49.50 48.33 48.33 87,236 -0.86(-1.75%)
Nov 07, 2012 49.69 49.69 48.81 49.19 86,311 -0.96(-1.91%)
Nov 06, 2012 49.70 50.52 49.70 50.15 30,478 +0.68(+1.37%)
Nov 05, 2012 48.13 49.82 48.13 49.47 69,950 +0.77(+1.58%)
Nov 02, 2012 49.71 49.71 48.60 48.70 50,507 -0.96(-1.93%)
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