Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.830 USD +0.120 (+3.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.100 3.380 3.100 3.350 8,600 +0.20(+6.35%)
May 29, 2003 3.300 3.320 3.100 3.150 11,300 -0.08(-2.48%)
May 28, 2003 3.270 3.300 3.200 3.230 5,800 -0.04(-1.22%)
May 27, 2003 3.350 3.390 3.210 3.270 7,100 -0.08(-2.39%)
May 23, 2003 3.340 3.390 3.340 3.350 9,100 +0.01(+0.30%)
May 22, 2003 3.380 3.390 3.150 3.340 16,800 -0.01(-0.30%)
May 21, 2003 3.300 3.350 3.170 3.350 9,300 +0.18(+5.68%)
May 20, 2003 3.200 3.290 3.170 3.170 1,000 -0.09(-2.76%)
May 19, 2003 3.200 3.260 3.200 3.260 20,200 +0.10(+3.16%)
May 16, 2003 3.250 3.250 3.110 3.160 4,400 -0.05(-1.56%)
May 15, 2003 3.100 3.230 3.100 3.210 1,900 +0.09(+2.88%)
May 14, 2003 3.010 3.120 3.010 3.120 16,100 +0.11(+3.65%)
May 13, 2003 2.940 3.050 2.800 3.010 21,000 +0.15(+5.24%)
May 12, 2003 2.930 2.930 2.860 2.860 6,700 -0.04(-1.38%)
May 09, 2003 2.940 2.940 2.900 2.900 2,200 -0.10(-3.33%)
May 08, 2003 2.850 3.000 2.850 3.000 1,800 +0.06(+2.04%)
May 07, 2003 2.980 2.980 2.940 2.940 4,000 +0.06(+2.08%)
May 06, 2003 3.000 3.000 2.860 2.880 12,200 -0.02(-0.69%)
May 05, 2003 2.900 3.040 2.870 2.900 7,900 -0.01(-0.34%)
May 02, 2003 2.920 2.940 2.900 2.910 4,800 +0.01(+0.34%)
May 01, 2003 2.930 2.930 2.900 2.900 4,700 -0.03(-1.02%)
Apr 30, 2003 2.950 3.000 2.930 2.930 7,800 -0.01(-0.34%)
Apr 29, 2003 2.920 2.940 2.900 2.940 7,000 +0.00(+0.00%)
Apr 28, 2003 2.940 2.940 2.940 2.940 400 +0.00(+0.00%)
Apr 25, 2003 2.930 2.940 2.930 2.940 1,900 +0.03(+1.03%)
Apr 24, 2003 2.940 2.940 2.910 2.910 10,300 -0.03(-1.02%)
Apr 23, 2003 2.930 2.940 2.910 2.940 5,200 -0.01(-0.34%)
Apr 22, 2003 2.920 3.030 2.910 2.950 2,300 +0.02(+0.68%)
Apr 21, 2003 2.960 3.040 2.930 2.930 6,300 -0.09(-2.98%)
Apr 17, 2003 3.030 3.030 3.000 3.020 4,500 +0.00(+0.00%)
Apr 16, 2003 3.040 3.040 3.020 3.020 7,700 -0.02(-0.66%)
Apr 15, 2003 3.050 3.050 3.040 3.040 5,500 +0.02(+0.66%)
Apr 14, 2003 3.040 3.080 3.020 3.020 3,600 -0.01(-0.33%)
Apr 11, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 10, 2003 3.040 3.040 3.030 3.030 2,100 +0.00(+0.00%)
Apr 09, 2003 3.030 3.030 3.030 3.030 100 +0.00(+0.00%)
Apr 08, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 07, 2003 3.050 3.100 3.030 3.030 6,100 -0.04(-1.30%)
Apr 04, 2003 3.040 3.070 3.040 3.070 3,500 +0.05(+1.66%)
Apr 03, 2003 3.020 3.020 3.020 3.020 100 -0.01(-0.33%)
Apr 02, 2003 3.090 3.090 3.030 3.030 600 -0.06(-1.94%)
Apr 01, 2003 3.090 3.090 3.090 3.090 500 +0.01(+0.32%)
Mar 31, 2003 3.100 3.100 3.030 3.080 700 +0.06(+1.99%)
Mar 28, 2003 3.030 3.040 3.020 3.020 2,000 -0.01(-0.33%)
Mar 27, 2003 3.210 3.210 3.020 3.030 5,900 -0.07(-2.26%)
Mar 26, 2003 3.090 3.140 3.050 3.100 4,700 +0.01(+0.32%)
Mar 25, 2003 3.010 3.090 3.010 3.090 5,600 +0.09(+3.00%)
Mar 24, 2003 3.000 3.080 3.000 3.000 2,100 +0.00(+0.00%)
Mar 21, 2003 3.000 3.050 3.000 3.000 15,500 +0.00(+0.00%)
Mar 20, 2003 2.980 3.000 2.970 3.000 10,100 +0.02(+0.67%)
Mar 19, 2003 2.900 2.990 2.870 2.980 6,800 +0.08(+2.76%)
Mar 18, 2003 2.860 2.900 2.860 2.900 1,200 -0.06(-2.03%)
Mar 17, 2003 2.950 2.980 2.870 2.960 3,900 +0.01(+0.34%)
Mar 14, 2003 3.000 3.000 2.950 2.950 600 -0.04(-1.34%)
Mar 13, 2003 2.990 2.990 2.990 2.990 700 +0.00(+0.00%)
Mar 12, 2003 3.090 3.090 2.950 2.990 2,600 +0.00(+0.00%)
Mar 11, 2003 3.080 3.090 2.990 2.990 6,500 -0.01(-0.33%)
Mar 10, 2003 2.900 3.000 2.900 3.000 1,200 +0.01(+0.33%)
Mar 07, 2003 3.000 3.000 2.920 2.990 5,200 +0.04(+1.36%)
Mar 06, 2003 3.000 3.000 2.950 2.950 2,200 -0.18(-5.75%)
Mar 05, 2003 3.130 3.130 3.130 3.130 800 +0.08(+2.62%)
Mar 04, 2003 2.990 3.090 2.920 3.050 3,800 +0.14(+4.81%)
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