Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.595 USD +0.115 (+2.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.47 56.47 54.90 55.53 86,218 -0.61(-1.09%)
Aug 30, 2012 57.49 57.49 56.00 56.14 52,564 -1.97(-3.39%)
Aug 29, 2012 57.96 58.12 57.64 58.11 55,309 -0.10(-0.17%)
Aug 27, 2012 57.85 58.39 57.35 58.21 48,394 +0.47(+0.81%)
Aug 24, 2012 57.02 57.77 57.02 57.74 35,138 +0.41(+0.72%)
Aug 23, 2012 57.52 57.83 57.02 57.33 46,128 -0.49(-0.85%)
Aug 22, 2012 57.41 58.70 57.16 57.82 94,322 +0.07(+0.12%)
Aug 21, 2012 57.01 57.75 56.60 57.75 54,050 +0.93(+1.64%)
Aug 20, 2012 56.32 56.85 56.21 56.82 84,766 +0.45(+0.80%)
Aug 17, 2012 55.95 56.45 55.73 56.37 108,660 +0.21(+0.37%)
Aug 16, 2012 52.26 56.49 54.82 56.16 145,606 +1.04(+1.89%)
Aug 15, 2012 58.10 58.17 54.75 55.12 307,206 -4.76(-7.95%)
Aug 14, 2012 59.08 59.98 58.99 59.88 72,571 +0.99(+1.68%)
Aug 13, 2012 59.77 60.14 58.37 58.89 46,360 -1.16(-1.93%)
Aug 10, 2012 59.38 60.10 58.66 60.05 37,000 +0.49(+0.82%)
Aug 09, 2012 59.85 60.65 59.31 59.56 63,507 -0.53(-0.88%)
Aug 08, 2012 59.95 60.92 59.89 60.09 27,076 +0.06(+0.10%)
Aug 07, 2012 60.37 61.00 59.50 60.03 72,962 +0.03(+0.05%)
Aug 06, 2012 59.85 60.56 59.38 60.00 44,929 +0.08(+0.13%)
Aug 03, 2012 59.03 60.29 58.28 59.92 30,262 +1.94(+3.35%)
Aug 02, 2012 58.76 59.16 57.66 57.98 28,722 -1.35(-2.28%)
Aug 01, 2012 59.46 60.18 58.96 59.33 54,721 +0.08(+0.14%)
Jul 31, 2012 59.03 60.00 58.55 59.25 55,905 +0.25(+0.42%)
Jul 30, 2012 59.04 59.38 58.57 59.00 27,461 -0.09(-0.15%)
Jul 27, 2012 58.47 59.56 57.82 59.09 51,531 +0.95(+1.63%)
Jul 26, 2012 58.02 58.44 57.02 58.14 54,952 +1.12(+1.96%)
Jul 25, 2012 59.08 59.08 56.10 57.02 44,818 +0.20(+0.35%)
Jul 24, 2012 57.33 57.33 56.53 56.82 66,085 -0.41(-0.72%)
Jul 23, 2012 57.27 57.63 56.73 57.23 74,897 -1.42(-2.42%)
Jul 20, 2012 57.99 58.65 57.76 58.65 69,683 +0.65(+1.12%)
Jul 19, 2012 58.19 58.64 57.33 58.00 41,064 +0.06(+0.10%)
Jul 18, 2012 57.12 58.20 57.12 57.94 52,696 +0.48(+0.84%)
Jul 17, 2012 56.91 57.62 56.17 57.46 58,091 +0.86(+1.52%)
Jul 16, 2012 56.43 56.92 56.18 56.60 68,719 -0.13(-0.23%)
Jul 13, 2012 56.72 57.15 56.20 56.73 53,791 +0.22(+0.39%)
Jul 12, 2012 56.61 56.82 55.53 56.51 123,186 -0.50(-0.88%)
Jul 11, 2012 57.45 57.97 56.82 57.01 144,079 -0.14(-0.24%)
Jul 10, 2012 58.45 59.37 56.93 57.15 74,363 -1.03(-1.77%)
Jul 09, 2012 58.13 58.70 57.85 58.18 81,399 -0.15(-0.26%)
Jul 06, 2012 58.41 58.58 57.89 58.33 69,318 -0.90(-1.52%)
Jul 05, 2012 59.97 60.45 58.99 59.23 30,504 -1.07(-1.77%)
Jul 03, 2012 59.56 61.16 59.56 60.30 57,360 +0.64(+1.07%)
Jul 02, 2012 59.54 59.66 58.00 59.66 50,389 +0.46(+0.78%)
Jun 29, 2012 58.61 60.24 58.60 59.20 120,356 +1.29(+2.23%)
Jun 28, 2012 56.66 57.94 56.41 57.91 43,600 +0.70(+1.22%)
Jun 27, 2012 55.66 57.94 55.66 57.21 73,105 +1.70(+3.06%)
Jun 26, 2012 54.73 55.74 54.24 55.51 38,041 +1.02(+1.87%)
Jun 25, 2012 54.78 54.82 54.08 54.49 36,414 -1.31(-2.35%)
Jun 22, 2012 55.79 55.94 54.44 55.80 154,783 +1.28(+2.35%)
Jun 21, 2012 56.08 56.10 54.03 54.52 66,142 -1.90(-3.37%)
Jun 20, 2012 56.62 57.09 55.97 56.42 49,727 -0.08(-0.14%)
Jun 19, 2012 56.76 56.91 55.59 56.50 57,642 +1.06(+1.91%)
Jun 18, 2012 56.12 56.22 55.05 55.44 45,780 -1.23(-2.17%)
Jun 15, 2012 54.90 56.67 54.90 56.67 130,682 +1.60(+2.91%)
Jun 14, 2012 53.97 55.22 53.47 55.07 51,771 +1.31(+2.44%)
Jun 13, 2012 54.12 54.70 53.58 53.76 61,941 -0.30(-0.55%)
Jun 12, 2012 53.33 54.45 52.61 54.06 68,997 +1.17(+2.21%)
Jun 11, 2012 54.96 55.16 52.89 52.89 53,345 -1.52(-2.79%)
Jun 08, 2012 54.18 55.22 53.68 54.41 36,465 -0.03(-0.06%)
Jun 07, 2012 55.24 55.50 54.15 54.44 57,715 -0.46(-0.84%)
Jun 06, 2012 53.75 54.90 53.51 54.90 64,270 +1.51(+2.83%)
Jun 05, 2012 51.88 53.44 51.88 53.39 63,349 +1.15(+2.20%)
Jun 04, 2012 52.00 52.75 51.00 52.24 82,856 +0.42(+0.81%)
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