Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.935 USD -0.115 (-2.84%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 5.520 5.760 5.390 5.680 278,646 +0.07(+1.25%)
Jul 31, 2018 5.620 5.650 5.350 5.610 148,187 -0.01(-0.18%)
Jul 30, 2018 5.640 5.720 5.500 5.620 140,757 +0.15(+2.74%)
Jul 27, 2018 5.550 5.740 5.440 5.470 178,700 -0.13(-2.32%)
Jul 26, 2018 5.740 5.820 5.540 5.600 109,556 -0.18(-3.11%)
Jul 25, 2018 5.850 5.900 5.682 5.780 149,571 -0.08(-1.37%)
Jul 24, 2018 5.850 5.950 5.800 5.860 138,915 +0.04(+0.69%)
Jul 23, 2018 6.240 6.310 5.790 5.820 242,109 -0.34(-5.52%)
Jul 20, 2018 6.400 6.568 6.010 6.160 208,153 -0.19(-2.99%)
Jul 19, 2018 6.540 6.760 6.330 6.350 248,613 -0.12(-1.85%)
Jul 18, 2018 6.010 6.570 5.930 6.470 313,256 +0.47(+7.83%)
Jul 17, 2018 6.000 6.210 5.860 6.000 116,464 -0.03(-0.50%)
Jul 16, 2018 6.090 6.150 5.700 6.030 201,124 -0.14(-2.27%)
Jul 13, 2018 6.180 6.320 6.150 6.170 98,496 -0.08(-1.28%)
Jul 12, 2018 6.340 6.364 6.175 6.250 138,118 -0.04(-0.64%)
Jul 11, 2018 6.380 6.580 6.200 6.290 212,787 -0.21(-3.23%)
Jul 10, 2018 6.750 6.919 6.360 6.500 283,633 -0.14(-2.11%)
Jul 09, 2018 5.850 6.840 5.850 6.640 660,643 +0.81(+13.89%)
Jul 06, 2018 5.650 5.880 5.540 5.830 172,341 +0.18(+3.19%)
Jul 05, 2018 5.860 5.860 5.600 5.650 170,265 -0.15(-2.59%)
Jul 03, 2018 5.800 5.800 5.800 0 +0.16(+2.84%)
Jul 02, 2018 5.590 5.730 5.290 5.640 503,879 -0.04(-0.70%)
Jun 29, 2018 5.970 5.500 5.680 362,644 -0.21(-3.57%)
Jun 28, 2018 5.920 6.040 5.670 5.890 267,470 -0.04(-0.67%)
Jun 27, 2018 5.980 6.130 5.820 5.930 396,669 +0.02(+0.34%)
Jun 26, 2018 5.560 5.920 5.330 5.910 367,034 +0.34(+6.10%)
Jun 25, 2018 5.840 5.980 5.520 5.570 306,581 -0.26(-4.46%)
Jun 22, 2018 5.950 6.130 5.820 5.830 2,764,818 +0.09(+1.57%)
Jun 21, 2018 5.620 5.750 5.520 5.740 328,627 +0.01(+0.17%)
Jun 20, 2018 5.880 6.030 5.620 5.730 693,957 -0.18(-3.05%)
Jun 19, 2018 5.320 5.910 5.170 5.910 972,546 +0.51(+9.44%)
Jun 18, 2018 4.900 5.590 4.890 5.400 611,158 +0.47(+9.53%)
Jun 15, 2018 5.000 4.860 4.930 459,175 +0.07(+1.44%)
Jun 14, 2018 4.750 4.870 4.530 4.860 441,160 +0.19(+4.07%)
Jun 13, 2018 4.690 4.900 4.470 4.670 510,758 +0.06(+1.30%)
Jun 12, 2018 4.390 4.640 4.350 4.610 255,233 +0.19(+4.30%)
Jun 11, 2018 4.210 4.486 4.150 4.420 321,820 +0.22(+5.24%)
Jun 08, 2018 4.320 4.330 4.120 4.200 176,331 -0.12(-2.78%)
Jun 07, 2018 4.140 4.340 4.120 4.320 259,655 +0.24(+5.88%)
Jun 06, 2018 4.050 4.080 187,402 -0.15(-3.55%)
Jun 05, 2018 4.060 4.310 3.980 4.230 4,526,180 +0.18(+4.44%)
Jun 04, 2018 4.440 4.470 4.000 4.050 238,845 -0.32(-7.32%)
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