Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.420 3.490 3.400 3.410 6,200 +0.00(+0.00%)
Apr 29, 2002 3.510 3.600 3.400 3.410 10,400 -0.05(-1.45%)
Apr 26, 2002 3.500 3.500 3.360 3.460 9,300 +0.00(+0.00%)
Apr 25, 2002 3.500 3.550 3.460 3.460 8,800 -0.09(-2.54%)
Apr 24, 2002 3.650 3.690 3.550 3.550 54,700 -0.20(-5.33%)
Apr 23, 2002 3.800 3.900 3.750 3.750 38,400 -0.05(-1.32%)
Apr 22, 2002 3.700 3.850 3.700 3.800 9,800 +0.05(+1.33%)
Apr 19, 2002 3.810 3.840 3.700 3.750 9,800 -0.10(-2.60%)
Apr 18, 2002 3.900 3.900 3.790 3.850 8,200 +0.01(+0.26%)
Apr 17, 2002 3.800 3.970 3.690 3.840 10,600 +0.09(+2.40%)
Apr 16, 2002 3.680 3.840 3.680 3.750 43,000 +0.10(+2.74%)
Apr 15, 2002 3.270 3.650 3.270 3.650 53,700 +0.33(+9.94%)
Apr 12, 2002 3.350 3.450 3.300 3.320 18,400 -0.18(-5.14%)
Apr 11, 2002 3.450 3.690 3.400 3.500 24,200 +0.09(+2.64%)
Apr 10, 2002 3.550 3.550 3.360 3.410 19,200 -0.19(-5.28%)
Apr 09, 2002 3.700 3.700 3.550 3.600 9,300 -0.15(-4.00%)
Apr 08, 2002 3.800 3.900 3.690 3.750 19,000 +0.01(+0.27%)
Apr 05, 2002 3.860 3.860 3.600 3.740 27,000 -0.12(-3.11%)
Apr 04, 2002 4.000 4.150 3.860 3.860 30,700 -0.08(-2.03%)
Apr 03, 2002 3.850 4.100 3.850 3.940 42,300 +0.13(+3.41%)
Apr 02, 2002 3.740 4.050 3.740 3.810 66,600 +0.16(+4.38%)
Apr 01, 2002 3.560 3.650 3.510 3.650 50,100 +0.19(+5.49%)
Mar 29, 2002 3.490 3.500 3.400 3.460 5,300 +0.00(+0.00%)
Mar 28, 2002 3.490 3.500 3.400 3.460 5,300 +0.01(+0.29%)
Mar 27, 2002 3.420 3.500 3.400 3.450 17,000 +0.09(+2.68%)
Mar 26, 2002 3.250 3.400 3.250 3.360 20,100 +0.12(+3.70%)
Mar 25, 2002 3.150 3.250 3.150 3.240 22,200 +0.12(+3.85%)
Mar 22, 2002 3.100 3.130 3.050 3.120 17,300 +0.02(+0.65%)
Mar 21, 2002 3.080 3.100 3.040 3.100 25,100 +0.02(+0.65%)
Mar 20, 2002 3.000 3.090 3.000 3.080 7,400 +0.00(+0.00%)
Mar 19, 2002 3.090 3.100 3.000 3.080 26,200 +0.03(+0.98%)
Mar 18, 2002 3.000 3.100 3.000 3.050 25,200 +0.06(+2.01%)
Mar 15, 2002 3.000 3.000 2.900 2.990 7,500 +0.04(+1.36%)
Mar 14, 2002 3.020 3.020 2.900 2.950 9,400 -0.07(-2.32%)
Mar 13, 2002 3.000 3.020 2.950 3.020 3,200 +0.04(+1.34%)
Mar 12, 2002 3.000 3.000 2.980 2.980 1,600 -0.02(-0.67%)
Mar 11, 2002 2.910 3.000 2.910 3.000 4,900 +0.07(+2.39%)
Mar 08, 2002 2.750 2.950 2.750 2.930 6,000 +0.21(+7.72%)
Mar 07, 2002 2.850 2.860 2.700 2.720 9,000 -0.13(-4.56%)
Mar 06, 2002 2.950 2.950 2.700 2.850 19,100 -0.10(-3.39%)
Mar 05, 2002 2.940 2.950 2.900 2.950 4,900 +0.05(+1.72%)
Mar 04, 2002 2.950 3.000 2.850 2.900 9,700 +0.05(+1.75%)
Mar 01, 2002 2.960 2.960 2.850 2.850 4,900 -0.04(-1.38%)
Feb 28, 2002 2.920 2.990 2.870 2.890 4,100 -0.11(-3.67%)
Feb 27, 2002 3.000 3.000 2.920 3.000 500 +0.00(+0.00%)
Feb 26, 2002 3.000 3.040 2.950 3.000 9,600 +0.00(+0.00%)
Feb 25, 2002 2.900 3.050 2.900 3.000 18,800 +0.10(+3.45%)
Feb 22, 2002 2.850 2.900 2.800 2.900 2,300 +0.20(+7.41%)
Feb 21, 2002 2.670 2.850 2.670 2.700 11,400 +0.08(+3.05%)
Feb 20, 2002 2.670 2.700 2.620 2.620 280,000 -0.03(-1.13%)
Feb 19, 2002 2.670 2.740 2.640 2.650 8,900 -0.04(-1.49%)
Feb 18, 2002 2.680 2.690 2.670 2.690 5,800 +0.00(+0.00%)
Feb 15, 2002 2.680 2.690 2.670 2.690 5,800 -0.01(-0.37%)
Feb 14, 2002 2.680 2.750 2.680 2.700 4,200 -0.02(-0.74%)
Feb 13, 2002 2.690 2.750 2.690 2.720 3,300 +0.06(+2.26%)
Feb 12, 2002 2.750 2.750 2.660 2.660 3,900 -0.09(-3.27%)
Feb 11, 2002 2.650 2.750 2.650 2.750 3,500 +0.10(+3.77%)
Feb 08, 2002 2.600 2.750 2.600 2.650 7,000 +0.10(+3.92%)
Feb 07, 2002 2.600 2.740 2.500 2.550 20,500 -0.05(-1.92%)
Feb 06, 2002 2.750 2.800 2.600 2.600 14,000 -0.16(-5.80%)
Feb 05, 2002 2.900 2.900 2.760 2.760 19,900 -0.18(-6.12%)
Feb 04, 2002 2.950 3.000 2.850 2.940 14,500 -0.06(-2.00%)
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