Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.100 USD +0.010 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.200 3.250 3.200 3.210 22,600 -0.06(-1.83%)
Dec 30, 2002 3.300 3.300 3.260 3.270 700 +0.01(+0.31%)
Dec 27, 2002 3.200 3.280 3.200 3.260 5,800 -0.04(-1.21%)
Dec 26, 2002 3.250 3.300 3.250 3.300 6,800 +0.14(+4.43%)
Dec 24, 2002 3.160 3.160 3.160 3.160 100 -0.03(-0.94%)
Dec 23, 2002 3.190 3.190 3.190 3.190 2,500 +0.00(+0.00%)
Dec 20, 2002 3.200 3.200 3.190 3.190 3,600 -0.13(-3.92%)
Dec 19, 2002 3.150 3.320 3.150 3.320 6,500 +0.25(+8.14%)
Dec 18, 2002 3.320 3.320 3.070 3.070 8,700 -0.32(-9.44%)
Dec 17, 2002 3.450 3.450 3.300 3.390 10,100 +0.01(+0.30%)
Dec 16, 2002 3.280 3.390 3.280 3.380 17,700 +0.13(+4.00%)
Dec 13, 2002 3.150 3.280 3.100 3.250 26,500 +0.10(+3.17%)
Dec 12, 2002 3.100 3.150 3.020 3.150 5,000 +0.00(+0.00%)
Dec 11, 2002 3.050 3.150 3.050 3.150 13,600 +0.07(+2.27%)
Dec 10, 2002 3.080 3.100 3.080 3.080 1,900 +0.08(+2.67%)
Dec 09, 2002 3.060 3.060 3.000 3.000 2,200 -0.05(-1.64%)
Dec 06, 2002 3.010 3.050 3.010 3.050 1,000 +0.03(+0.99%)
Dec 05, 2002 3.100 3.150 3.020 3.020 14,000 +0.02(+0.67%)
Dec 04, 2002 3.000 3.050 3.000 3.000 2,300 +0.10(+3.45%)
Dec 03, 2002 2.990 3.000 2.900 2.900 5,800 -0.10(-3.33%)
Dec 02, 2002 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Nov 29, 2002 3.000 3.000 3.000 3.000 2,000 +0.10(+3.45%)
Nov 27, 2002 2.890 3.000 2.890 2.900 6,700 +0.00(+0.00%)
Nov 26, 2002 2.890 2.990 2.870 2.900 4,100 +0.09(+3.20%)
Nov 25, 2002 2.840 2.900 2.800 2.810 4,900 +0.06(+2.18%)
Nov 22, 2002 2.800 2.880 2.700 2.750 2,600 +0.00(+0.00%)
Nov 21, 2002 2.610 2.800 2.610 2.750 17,900 +0.10(+3.77%)
Nov 20, 2002 2.600 2.660 2.590 2.650 10,400 +0.00(+0.00%)
Nov 19, 2002 2.610 2.700 2.600 2.650 13,300 -0.05(-1.85%)
Nov 18, 2002 2.780 2.820 2.700 2.700 10,600 -0.14(-4.93%)
Nov 15, 2002 2.560 2.840 2.510 2.840 35,100 +0.28(+10.94%)
Nov 14, 2002 2.580 2.590 2.560 2.560 12,000 -0.09(-3.40%)
Nov 13, 2002 2.750 2.750 2.580 2.650 23,900 -0.05(-1.85%)
Nov 12, 2002 2.900 2.900 2.700 2.700 8,400 -0.20(-6.90%)
Nov 11, 2002 2.950 2.950 2.900 2.900 2,900 -0.10(-3.33%)
Nov 08, 2002 2.950 3.000 2.950 3.000 5,100 +0.05(+1.69%)
Nov 07, 2002 2.920 2.990 2.920 2.950 1,400 -0.05(-1.67%)
Nov 06, 2002 2.910 3.040 2.910 3.000 4,900 +0.00(+0.00%)
Nov 05, 2002 3.000 3.000 2.900 3.000 10,400 -0.10(-3.23%)
Nov 04, 2002 3.150 3.150 3.000 3.100 13,200 -0.09(-2.82%)
Nov 01, 2002 3.200 3.200 3.110 3.190 2,300 -0.01(-0.31%)
Oct 31, 2002 3.020 3.200 3.020 3.200 1,200 +0.00(+0.00%)
Oct 30, 2002 3.060 3.060 3.060 3.200 1,200 +0.09(+2.89%)
Oct 29, 2002 3.120 3.120 3.110 3.110 2,000 -0.01(-0.32%)
Oct 28, 2002 3.150 3.160 3.110 3.120 9,700 -0.06(-1.89%)
Oct 25, 2002 3.050 3.250 3.050 3.180 12,300 +0.17(+5.65%)
Oct 24, 2002 3.100 3.100 3.010 3.010 1,700 -0.19(-5.94%)
Oct 23, 2002 3.200 3.200 3.120 3.200 6,300 +0.01(+0.31%)
Oct 22, 2002 3.190 3.190 3.190 3.190 700 -0.02(-0.62%)
Oct 21, 2002 3.210 3.210 3.160 3.210 2,600 +0.03(+0.94%)
Oct 18, 2002 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Oct 17, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Oct 16, 2002 3.250 3.300 3.190 3.220 7,700 -0.08(-2.42%)
Oct 15, 2002 3.090 3.300 3.090 3.300 15,600 +0.30(+10.00%)
Oct 14, 2002 2.900 3.090 2.900 3.000 12,200 +0.05(+1.69%)
Oct 11, 2002 3.000 3.050 2.870 2.950 35,900 +0.00(+0.00%)
Oct 10, 2002 2.980 3.000 2.950 2.950 4,400 -0.05(-1.67%)
Oct 09, 2002 3.000 3.000 2.950 3.000 7,100 -0.01(-0.33%)
Oct 08, 2002 3.000 3.010 3.000 3.010 5,100 +0.01(+0.33%)
Oct 07, 2002 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Oct 04, 2002 3.190 3.190 3.010 3.010 6,500 -0.21(-6.52%)
Oct 03, 2002 3.220 3.220 3.150 3.220 3,300 +0.00(+0.00%)
Oct 02, 2002 3.200 3.220 3.150 3.220 1,900 +0.06(+1.90%)
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