Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD -0.040 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.560 4.770 4.500 4.500 271,170 -0.08(-1.75%)
May 30, 2018 4.300 4.650 4.265 4.580 317,168 +0.30(+7.01%)
May 29, 2018 4.190 4.390 4.190 4.280 163,394 +0.02(+0.47%)
May 25, 2018 4.260 4.260 4.260 0 -0.36(-7.79%)
May 24, 2018 4.530 4.670 4.420 4.620 269,508 -0.03(-0.65%)
May 23, 2018 4.720 4.850 4.600 4.650 238,661 -0.07(-1.48%)
May 22, 2018 4.820 5.189 4.650 4.720 490,103 -0.01(-0.21%)
May 21, 2018 4.550 4.930 4.520 4.730 485,497 +0.28(+6.29%)
May 18, 2018 4.520 4.650 4.360 4.450 364,786 -0.05(-1.11%)
May 17, 2018 4.450 4.600 4.380 4.500 481,258 +0.16(+3.69%)
May 16, 2018 4.250 4.429 4.170 4.340 355,537 +0.06(+1.40%)
May 15, 2018 4.450 4.450 4.160 4.280 391,283 +0.01(+0.23%)
May 14, 2018 3.820 4.400 3.810 4.270 913,720 +0.52(+13.87%)
May 11, 2018 3.710 3.790 3.671 3.750 131,313 +0.06(+1.63%)
May 10, 2018 3.750 3.780 3.600 3.690 221,947 +0.00(+0.00%)
May 09, 2018 3.590 3.760 3.590 3.690 201,563 +0.14(+3.94%)
May 08, 2018 3.710 3.762 3.310 3.550 424,956 -0.14(-3.79%)
May 07, 2018 3.670 3.990 3.660 3.690 161,682 +0.04(+1.10%)
May 04, 2018 3.860 3.860 3.460 3.650 231,972 -0.24(-6.17%)
May 03, 2018 3.870 3.890 3.660 3.890 194,936 +0.02(+0.52%)
May 02, 2018 3.720 3.990 3.710 3.870 160,633 +0.10(+2.65%)
May 01, 2018 3.710 3.780 3.530 3.770 121,241 +0.04(+1.07%)
Apr 30, 2018 3.820 3.870 3.725 3.730 121,155 -0.12(-3.12%)
Apr 27, 2018 3.950 3.950 3.750 3.850 158,832 -0.07(-1.79%)
Apr 26, 2018 3.800 3.950 3.770 3.920 137,056 +0.13(+3.43%)
Apr 25, 2018 3.890 3.890 3.770 3.790 101,380 -0.05(-1.30%)
Apr 24, 2018 3.700 3.950 3.670 3.840 319,287 +0.15(+4.07%)
Apr 23, 2018 3.690 3.690 3.510 3.690 185,968 +0.02(+0.54%)
Apr 20, 2018 3.530 3.730 3.300 3.670 591,498 +0.17(+4.86%)
Apr 19, 2018 3.650 3.660 3.420 3.500 163,703 -0.10(-2.78%)
Apr 18, 2018 3.400 3.640 3.400 3.600 297,987 +0.25(+7.46%)
Apr 17, 2018 3.430 3.499 3.350 3.350 123,002 -0.08(-2.33%)
Apr 16, 2018 3.430 3.520 3.340 3.430 139,666 +0.01(+0.29%)
Apr 13, 2018 3.440 3.579 3.400 3.420 219,742 +0.02(+0.59%)
Apr 12, 2018 3.380 3.470 3.280 3.400 137,891 +0.03(+0.89%)
Apr 11, 2018 3.300 3.410 3.160 3.370 258,257 +0.10(+3.06%)
Apr 10, 2018 3.370 3.400 3.260 3.270 262,748 -0.02(-0.61%)
Apr 09, 2018 3.350 3.430 3.220 3.290 168,154 -0.01(-0.30%)
Apr 06, 2018 3.430 3.520 3.220 3.300 228,900 -0.18(-5.17%)
Apr 05, 2018 3.220 3.480 3.190 3.480 281,183 +0.26(+8.07%)
Apr 04, 2018 3.100 3.260 3.000 3.220 145,089 +0.04(+1.26%)
Apr 03, 2018 3.460 3.460 3.160 3.180 252,029 -0.28(-8.09%)
Apr 02, 2018 3.550 3.670 3.360 3.460 485,772 -0.09(-2.54%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.08(+2.31%)
Mar 28, 2018 3.510 3.570 3.430 3.470 290,790 -0.04(-1.14%)
Mar 27, 2018 3.630 3.660 3.470 3.510 383,617 -0.09(-2.50%)
Mar 26, 2018 3.590 3.644 3.411 3.600 412,115 +0.06(+1.69%)
Mar 23, 2018 3.650 3.700 3.530 3.540 221,077 -0.07(-1.94%)
Mar 22, 2018 3.660 3.683 3.555 3.610 220,496 -0.07(-1.90%)
Mar 21, 2018 3.540 3.750 3.540 3.680 189,906 +0.16(+4.55%)
Mar 20, 2018 3.600 3.650 3.500 3.520 141,746 -0.05(-1.40%)
Mar 19, 2018 3.750 3.788 3.500 3.570 195,091 -0.20(-5.31%)
Mar 16, 2018 3.590 3.790 3.500 3.770 348,890 +0.18(+5.01%)
Mar 15, 2018 3.650 3.730 3.550 3.590 132,019 -0.04(-1.10%)
Mar 14, 2018 3.650 3.750 3.535 3.630 155,931 +0.03(+0.83%)
Mar 13, 2018 3.440 3.710 3.432 3.600 271,819 +0.18(+5.26%)
Mar 12, 2018 3.410 3.490 3.380 3.420 482,314 +0.00(+0.00%)
Mar 09, 2018 3.490 3.550 3.311 3.420 762,738 -0.04(-1.16%)
Mar 08, 2018 3.440 3.490 3.350 3.460 316,584 +0.05(+1.47%)
Mar 07, 2018 3.320 3.410 282,903 -0.04(-1.16%)
Mar 06, 2018 3.420 3.528 3.330 3.450 411,487 +0.02(+0.58%)
Mar 05, 2018 3.250 3.489 3.250 3.430 277,294 +0.16(+4.89%)
Mar 02, 2018 2.960 3.270 2.900 3.270 441,616 +0.32(+10.85%)
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