Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD -0.040 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.200 7.400 7.100 7.290 42,700 -0.10(-1.35%)
Jan 29, 2004 7.750 7.750 7.210 7.390 57,800 -0.42(-5.38%)
Jan 28, 2004 8.000 8.000 7.810 7.810 38,000 -0.19(-2.38%)
Jan 27, 2004 8.000 8.100 7.900 8.000 163,100 +0.05(+0.63%)
Jan 26, 2004 7.900 8.050 7.790 7.950 51,500 +0.16(+2.05%)
Jan 23, 2004 7.750 7.880 7.700 7.790 45,100 +0.09(+1.17%)
Jan 22, 2004 8.300 8.400 7.480 7.700 129,600 -0.55(-6.67%)
Jan 21, 2004 8.350 8.550 8.100 8.250 59,200 +0.08(+0.98%)
Jan 20, 2004 7.800 8.480 7.760 8.170 137,400 +0.42(+5.42%)
Jan 16, 2004 8.000 8.050 7.410 7.750 107,800 -0.08(-1.02%)
Jan 15, 2004 7.600 8.200 7.500 7.830 235,500 +0.43(+5.81%)
Jan 14, 2004 6.780 7.580 6.700 7.400 250,800 +0.82(+12.46%)
Jan 13, 2004 6.550 6.670 6.350 6.580 43,400 +0.16(+2.49%)
Jan 12, 2004 6.610 6.750 6.300 6.420 30,100 -0.33(-4.89%)
Jan 09, 2004 6.700 6.760 6.600 6.750 33,200 -0.01(-0.15%)
Jan 08, 2004 6.800 6.910 6.760 6.760 31,800 -0.07(-1.02%)
Jan 07, 2004 6.750 6.750 6.670 6.830 27,000 +0.23(+3.48%)
Jan 06, 2004 6.890 6.890 6.500 6.600 35,400 -0.24(-3.51%)
Jan 05, 2004 6.950 6.950 6.700 6.840 31,200 -0.15(-2.15%)
Jan 02, 2004 6.950 6.990 6.840 6.990 31,700 +0.00(+0.00%)
Dec 31, 2003 6.710 7.000 6.710 6.990 36,000 +0.35(+5.27%)
Dec 30, 2003 6.860 6.860 6.500 6.640 29,300 -0.26(-3.77%)
Dec 29, 2003 6.960 6.990 6.700 6.900 42,900 -0.06(-0.86%)
Dec 26, 2003 7.040 7.040 6.910 6.960 33,900 -0.07(-1.00%)
Dec 24, 2003 6.800 7.030 6.750 7.030 60,700 +0.18(+2.63%)
Dec 23, 2003 6.800 6.890 6.590 6.850 65,900 -0.10(-1.44%)
Dec 22, 2003 6.190 7.150 6.190 6.950 131,400 +0.88(+14.50%)
Dec 19, 2003 6.020 6.090 6.000 6.070 18,300 -0.02(-0.33%)
Dec 18, 2003 5.800 6.090 5.800 6.090 49,200 +0.37(+6.47%)
Dec 17, 2003 5.660 5.790 5.600 5.720 6,500 +0.02(+0.35%)
Dec 16, 2003 5.650 5.700 5.610 5.700 24,100 +0.03(+0.53%)
Dec 15, 2003 5.500 5.500 5.500 5.670 14,600 +0.17(+3.09%)
Dec 12, 2003 5.450 5.500 5.450 5.500 4,900 +0.07(+1.29%)
Dec 11, 2003 5.500 5.500 5.300 5.430 10,400 -0.04(-0.73%)
Dec 10, 2003 5.490 5.490 5.490 5.470 12,100 +0.06(+1.11%)
Dec 09, 2003 5.200 5.660 5.200 5.410 113,400 +0.35(+6.92%)
Dec 08, 2003 5.080 5.080 5.020 5.060 25,900 +0.05(+1.00%)
Dec 05, 2003 5.010 5.010 5.010 5.010 500 +0.00(+0.00%)
Dec 04, 2003 5.040 5.040 5.000 5.010 9,800 -0.06(-1.18%)
Dec 03, 2003 5.120 5.150 5.070 5.070 14,300 -0.03(-0.59%)
Dec 02, 2003 5.000 5.100 5.000 5.100 4,300 +0.00(+0.00%)
Dec 01, 2003 4.910 5.100 4.910 5.100 9,800 +0.10(+2.00%)
Nov 28, 2003 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Nov 26, 2003 4.980 5.050 4.980 5.000 13,300 +0.03(+0.60%)
Nov 25, 2003 4.850 4.970 4.850 4.970 6,400 +0.17(+3.54%)
Nov 24, 2003 4.850 4.850 4.800 4.800 2,800 +0.02(+0.42%)
Nov 21, 2003 4.800 4.780 4.720 4.780 3,600 -0.02(-0.42%)
Nov 20, 2003 4.800 4.800 4.800 4.800 0 -0.02(-0.41%)
Nov 19, 2003 4.820 4.820 4.820 4.820 1,700 +0.07(+1.47%)
Nov 18, 2003 4.830 4.830 4.750 4.750 400 -0.22(-4.43%)
Nov 17, 2003 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 14, 2003 5.080 5.100 4.960 4.970 16,700 -0.08(-1.58%)
Nov 13, 2003 5.010 5.020 4.950 5.050 10,200 +0.09(+1.81%)
Nov 12, 2003 5.010 5.130 4.910 4.960 8,600 -0.14(-2.75%)
Nov 11, 2003 5.000 5.100 4.950 5.100 20,400 +0.04(+0.79%)
Nov 10, 2003 4.690 5.250 4.690 5.060 75,500 +0.39(+8.35%)
Nov 07, 2003 4.700 4.700 4.670 4.670 2,500 -0.03(-0.64%)
Nov 06, 2003 4.700 4.710 4.700 4.700 3,600 +0.00(+0.00%)
Nov 05, 2003 4.750 4.750 4.700 4.700 2,900 +0.10(+2.17%)
Nov 04, 2003 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
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