Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.850 USD -0.050 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.10 42.40 41.10 42.36 72,219 +1.15(+2.79%)
Dec 28, 2012 41.77 41.92 41.12 41.21 56,085 -0.74(-1.76%)
Dec 27, 2012 44.07 44.07 41.40 41.95 67,070 -0.14(-0.33%)
Dec 26, 2012 42.95 43.50 41.96 42.09 42,515 -0.45(-1.06%)
Dec 24, 2012 45.49 45.49 42.47 42.54 62,542 -1.98(-4.45%)
Dec 21, 2012 43.09 44.52 42.78 44.52 369,151 +1.21(+2.79%)
Dec 20, 2012 42.92 43.51 42.91 43.31 78,769 +0.39(+0.91%)
Dec 19, 2012 42.65 43.10 42.45 42.92 83,726 +0.42(+0.99%)
Dec 18, 2012 41.17 42.88 41.17 42.50 111,958 +1.40(+3.41%)
Dec 17, 2012 40.10 41.36 40.10 41.10 110,811 +1.10(+2.75%)
Dec 14, 2012 39.79 40.33 39.79 40.00 58,038 -0.25(-0.62%)
Dec 13, 2012 40.32 40.62 39.97 40.25 54,014 -0.15(-0.37%)
Dec 12, 2012 39.81 40.84 39.80 40.40 76,191 +0.21(+0.52%)
Dec 11, 2012 39.93 40.45 39.68 40.19 69,090 +0.32(+0.80%)
Dec 10, 2012 38.82 39.94 38.82 39.87 134,592 +1.48(+3.86%)
Dec 07, 2012 38.87 38.87 38.21 38.39 154,426 +0.19(+0.50%)
Dec 06, 2012 38.94 38.94 38.10 38.20 216,376 -2.34(-5.77%)
Dec 05, 2012 41.12 41.14 40.21 40.54 220,862 -0.34(-0.83%)
Dec 04, 2012 41.00 41.05 40.51 40.88 195,771 -0.11(-0.27%)
Nov 30, 2012 41.04 41.20 40.91 40.99 212,669 +0.21(+0.51%)
Nov 29, 2012 40.08 41.23 39.14 40.78 353,522 +0.61(+1.52%)
Nov 28, 2012 40.58 40.58 39.77 40.17 116,088 -0.64(-1.57%)
Nov 27, 2012 42.67 43.07 40.79 40.81 254,747 -2.16(-5.03%)
Nov 26, 2012 43.37 43.81 42.85 42.97 48,340 -0.79(-1.81%)
Nov 23, 2012 43.69 44.05 43.50 43.76 20,986 +0.21(+0.48%)
Nov 21, 2012 44.21 44.21 43.49 43.55 46,496 -0.45(-1.02%)
Nov 20, 2012 44.18 44.67 43.82 44.00 61,378 -0.49(-1.10%)
Nov 19, 2012 44.50 45.00 44.09 44.49 100,982 +0.23(+0.52%)
Nov 16, 2012 43.11 44.51 43.11 44.26 77,686 -0.49(-1.09%)
Nov 15, 2012 44.38 45.26 42.44 44.75 70,348 +0.33(+0.74%)
Nov 14, 2012 45.54 45.75 44.32 44.42 63,082 -1.14(-2.50%)
Nov 13, 2012 46.83 46.83 45.46 45.56 56,644 -1.61(-3.41%)
Nov 12, 2012 48.33 48.33 47.17 47.17 54,688 -1.22(-2.52%)
Nov 09, 2012 47.89 49.14 47.64 48.39 25,217 +0.06(+0.12%)
Nov 08, 2012 49.00 49.50 48.33 48.33 87,236 -0.86(-1.75%)
Nov 07, 2012 49.69 49.69 48.81 49.19 86,311 -0.96(-1.91%)
Nov 06, 2012 49.70 50.52 49.70 50.15 30,478 +0.68(+1.37%)
Nov 05, 2012 48.13 49.82 48.13 49.47 69,950 +0.77(+1.58%)
Nov 02, 2012 49.71 49.71 48.60 48.70 50,507 -0.96(-1.93%)
Nov 01, 2012 49.20 49.70 48.70 49.66 86,511 +0.50(+1.02%)
Oct 31, 2012 49.00 49.40 48.94 49.16 66,838 -0.29(-0.59%)
Oct 26, 2012 49.61 49.45 49.45 49.45 43,100 -0.03(-0.06%)
Oct 25, 2012 49.55 49.70 49.19 49.48 47,407 +0.25(+0.51%)
Oct 24, 2012 49.35 49.91 48.91 49.23 84,844 +0.30(+0.61%)
Oct 23, 2012 49.95 50.05 48.14 48.93 75,186 -2.21(-4.32%)
Oct 19, 2012 51.15 52.64 51.05 51.14 254,609 -0.85(-1.63%)
Oct 18, 2012 52.24 52.42 51.79 51.99 61,576 -0.40(-0.76%)
Oct 17, 2012 52.40 52.40 51.86 52.39 67,338 +0.55(+1.06%)
Oct 16, 2012 51.88 52.21 51.64 51.84 70,135 +0.30(+0.58%)
Oct 15, 2012 51.35 51.78 51.10 51.54 81,380 +0.27(+0.53%)
Oct 12, 2012 52.14 52.14 51.13 51.27 82,906 -0.40(-0.77%)
Oct 11, 2012 51.64 52.10 51.16 51.67 117,952 +0.27(+0.53%)
Oct 10, 2012 51.65 51.72 51.07 51.40 104,312 -0.05(-0.10%)
Oct 09, 2012 50.60 51.65 50.30 51.45 152,658 +1.03(+2.04%)
Oct 08, 2012 50.54 50.84 50.32 50.42 101,445 -0.38(-0.75%)
Oct 05, 2012 50.99 51.24 50.59 50.80 143,860 +0.08(+0.16%)
Oct 04, 2012 51.00 51.13 50.50 50.72 128,760 +0.09(+0.18%)
Oct 03, 2012 50.73 50.81 50.11 50.63 167,157 -0.17(-0.33%)
Oct 02, 2012 49.60 51.17 49.60 50.80 270,432 +1.78(+3.63%)
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