Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.590 USD -0.190 (-5.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.130 3.130 3.000 3.020 46,604 -0.07(-2.27%)
Apr 29, 2019 3.020 3.130 2.960 3.090 37,948 -0.03(-0.96%)
Apr 26, 2019 3.060 3.120 2.970 3.120 72,200 +0.05(+1.63%)
Apr 25, 2019 3.120 3.130 3.060 3.070 36,476 -0.02(-0.65%)
Apr 24, 2019 3.170 3.170 3.090 3.090 35,979 -0.02(-0.64%)
Apr 23, 2019 3.110 3.240 3.100 3.110 126,537 -0.02(-0.64%)
Apr 22, 2019 3.150 3.250 3.100 3.130 87,144 +0.01(+0.32%)
Apr 18, 2019 3.160 3.240 3.100 3.120 85,900 -0.05(-1.58%)
Apr 17, 2019 3.180 3.260 3.150 3.170 42,055 -0.01(-0.31%)
Apr 16, 2019 3.260 3.260 3.170 3.180 40,975 -0.07(-2.15%)
Apr 15, 2019 3.200 3.290 3.140 3.250 32,322 +0.03(+0.93%)
Apr 12, 2019 3.350 3.410 3.210 3.220 50,800 -0.03(-0.92%)
Apr 11, 2019 3.290 3.290 3.150 3.250 62,055 -0.05(-1.52%)
Apr 10, 2019 3.210 3.350 3.204 3.300 45,867 +0.09(+2.80%)
Apr 09, 2019 3.280 3.370 3.150 3.210 162,252 -0.09(-2.73%)
Apr 08, 2019 3.360 3.370 3.230 3.300 78,175 -0.03(-0.90%)
Apr 05, 2019 3.330 3.360 3.230 3.330 35,400 +0.04(+1.22%)
Apr 04, 2019 3.350 3.360 3.250 3.290 41,184 -0.05(-1.50%)
Apr 03, 2019 3.210 3.390 3.210 3.340 117,497 +0.13(+4.05%)
Apr 02, 2019 3.250 3.440 3.150 3.210 213,704 +0.02(+0.63%)
Apr 01, 2019 3.170 3.250 3.150 3.190 78,254 +0.04(+1.27%)
Mar 29, 2019 3.330 3.340 3.150 3.150 67,100 -0.08(-2.48%)
Mar 28, 2019 3.200 3.260 3.070 3.230 76,842 +0.02(+0.62%)
Mar 27, 2019 3.260 3.310 3.030 3.210 153,982 -0.02(-0.62%)
Mar 26, 2019 3.420 3.470 3.130 3.230 352,460 -0.18(-5.28%)
Mar 25, 2019 3.390 3.480 3.370 3.410 67,786 -0.03(-0.87%)
Mar 22, 2019 3.480 3.530 3.400 3.440 74,300 -0.11(-3.10%)
Mar 21, 2019 3.640 3.720 3.530 3.550 97,557 -0.09(-2.47%)
Mar 20, 2019 3.370 3.670 3.370 3.640 204,001 +0.21(+6.12%)
Mar 19, 2019 3.500 3.520 3.350 3.430 108,704 -0.17(-4.72%)
Mar 18, 2019 3.360 3.640 3.360 3.600 59,921 +0.25(+7.46%)
Mar 15, 2019 3.420 3.450 3.330 3.350 206,400 -0.09(-2.62%)
Mar 14, 2019 3.460 3.510 3.300 3.440 41,338 +0.00(+0.00%)
Mar 13, 2019 3.380 3.600 3.360 3.440 135,663 +0.08(+2.38%)
Mar 12, 2019 3.250 3.400 3.250 3.360 49,112 +0.13(+4.02%)
Mar 11, 2019 3.200 3.277 3.150 3.230 45,883 +0.03(+0.94%)
Mar 08, 2019 3.230 3.270 3.160 3.200 64,000 -0.07(-2.14%)
Mar 07, 2019 3.510 3.530 3.260 3.270 272,501 -0.24(-6.84%)
Mar 06, 2019 3.540 3.540 3.450 3.510 118,151 -0.07(-1.96%)
Mar 05, 2019 3.550 3.600 3.487 3.580 198,872 +0.03(+0.85%)
Mar 04, 2019 3.530 3.600 3.430 3.550 139,921 +0.05(+1.43%)
Mar 01, 2019 3.400 3.500 3.330 3.500 149,400 +0.11(+3.24%)
Feb 28, 2019 3.410 3.450 3.310 3.390 187,042 -0.02(-0.59%)
Feb 27, 2019 3.320 3.520 3.290 3.410 167,667 +0.08(+2.40%)
Feb 26, 2019 3.530 3.550 3.330 3.330 199,153 -0.21(-5.93%)
Feb 25, 2019 3.450 3.565 3.359 3.540 149,503 +0.11(+3.21%)
Feb 22, 2019 3.730 3.740 3.400 3.430 235,000 -0.30(-8.04%)
Feb 21, 2019 3.810 3.900 3.710 3.730 48,552 -0.07(-1.84%)
Feb 20, 2019 3.750 3.900 3.750 3.800 106,189 -0.03(-0.78%)
Feb 19, 2019 3.940 4.040 3.820 3.830 186,309 -0.12(-3.04%)
Feb 15, 2019 3.910 4.050 3.850 3.950 207,300 +0.05(+1.28%)
Feb 14, 2019 3.850 3.990 3.770 3.900 124,278 +0.05(+1.30%)
Feb 13, 2019 3.730 3.960 3.730 3.850 202,839 +0.12(+3.22%)
Feb 12, 2019 3.730 3.860 3.670 3.730 106,262 -0.01(-0.27%)
Feb 11, 2019 3.590 3.760 3.558 3.740 71,706 +0.14(+3.89%)
Feb 08, 2019 3.650 3.780 3.580 3.600 43,000 -0.05(-1.37%)
Feb 07, 2019 3.720 3.720 3.510 3.650 88,616 -0.09(-2.41%)
Feb 06, 2019 3.650 3.760 3.641 3.740 32,848 +0.03(+0.81%)
Feb 05, 2019 3.850 3.890 3.640 3.710 40,158 -0.14(-3.64%)
Feb 04, 2019 3.670 3.855 3.670 3.850 78,761 +0.09(+2.39%)
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