Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.960 USD -0.090 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.850 9.390 8.360 9.310 292,190 +0.33(+3.67%)
Aug 28, 2015 7.680 9.050 7.680 8.980 203,574 +1.27(+16.47%)
Aug 27, 2015 6.970 7.760 6.940 7.710 256,325 +0.88(+12.88%)
Aug 26, 2015 6.750 6.950 6.610 6.830 150,750 +0.15(+2.25%)
Aug 25, 2015 7.150 7.190 6.600 6.680 170,620 -0.32(-4.57%)
Aug 24, 2015 7.300 7.545 6.960 7.000 216,193 -0.69(-8.97%)
Aug 21, 2015 7.030 7.800 7.030 7.690 193,873 +0.35(+4.77%)
Aug 20, 2015 7.710 7.710 7.230 7.340 186,323 -0.34(-4.43%)
Aug 19, 2015 7.690 7.890 7.460 7.680 268,104 -0.08(-1.03%)
Aug 18, 2015 7.670 8.010 7.520 7.760 136,903 -0.04(-0.51%)
Aug 17, 2015 7.920 8.000 7.610 7.800 168,356 -0.18(-2.26%)
Aug 14, 2015 7.870 8.250 7.870 7.980 194,513 +0.15(+1.92%)
Aug 13, 2015 8.160 8.200 7.820 7.830 117,655 -0.39(-4.74%)
Aug 12, 2015 7.110 8.250 7.110 8.220 476,358 +0.29(+3.66%)
Aug 11, 2015 8.310 8.370 7.710 7.930 312,367 -0.59(-6.92%)
Aug 10, 2015 8.150 8.530 7.830 8.520 338,705 +0.38(+4.67%)
Aug 07, 2015 8.050 9.080 8.000 8.140 190,668 -0.67(-7.60%)
Aug 06, 2015 8.650 8.930 8.330 8.810 233,991 +0.26(+3.04%)
Aug 05, 2015 9.240 9.420 8.550 8.550 292,558 -0.58(-6.35%)
Aug 04, 2015 9.190 9.507 8.770 9.130 190,068 -0.01(-0.11%)
Aug 03, 2015 8.990 9.410 8.720 9.140 189,975 -0.04(-0.44%)
Jul 31, 2015 9.590 9.660 9.150 9.180 118,629 -0.42(-4.37%)
Jul 30, 2015 9.740 9.950 9.530 9.600 237,829 -0.21(-2.14%)
Jul 29, 2015 9.700 10.10 9.535 9.810 128,902 +0.11(+1.13%)
Jul 28, 2015 9.410 9.750 9.030 9.700 154,109 +0.28(+2.97%)
Jul 27, 2015 9.570 9.980 9.370 9.420 146,496 -0.35(-3.58%)
Jul 24, 2015 10.02 10.02 9.420 9.770 214,728 -0.32(-3.17%)
Jul 23, 2015 10.20 10.40 9.840 10.09 197,616 -0.17(-1.66%)
Jul 22, 2015 10.21 10.27 10.03 10.26 192,047 +0.01(+0.10%)
Jul 21, 2015 9.920 10.34 9.920 10.25 232,253 +0.38(+3.85%)
Jul 20, 2015 10.51 10.51 9.810 9.870 202,077 -0.69(-6.53%)
Jul 17, 2015 11.14 11.21 10.52 10.56 251,459 -0.56(-5.04%)
Jul 16, 2015 11.56 11.71 10.98 11.12 247,668 -0.31(-2.71%)
Jul 15, 2015 11.75 11.97 11.34 11.43 193,526 -0.44(-3.71%)
Jul 14, 2015 11.54 12.01 11.53 11.87 164,265 +0.31(+2.68%)
Jul 13, 2015 11.51 11.80 11.39 11.56 238,345 +0.05(+0.43%)
Jul 10, 2015 11.54 11.69 11.38 11.51 280,737 -0.05(-0.43%)
Jul 09, 2015 11.99 12.11 11.56 11.56 220,026 -0.24(-2.03%)
Jul 08, 2015 11.91 12.05 11.59 11.80 345,510 -0.18(-1.50%)
Jul 07, 2015 11.86 12.24 11.50 11.98 216,943 +0.06(+0.50%)
Jul 06, 2015 11.80 12.05 11.61 11.92 164,158 -0.15(-1.24%)
Jul 02, 2015 11.95 12.07 12.07 12.07 123,400 +0.11(+0.92%)
Jul 01, 2015 12.19 12.34 11.66 11.96 315,972 -0.31(-2.53%)
Jun 30, 2015 12.21 12.42 12.07 12.27 149,688 +0.17(+1.40%)
Jun 29, 2015 12.24 12.63 11.99 12.10 178,222 -0.47(-3.74%)
Jun 26, 2015 12.54 12.83 12.25 12.57 503,099 +0.04(+0.32%)
Jun 25, 2015 12.98 12.98 12.41 12.53 132,683 -0.36(-2.79%)
Jun 24, 2015 13.13 13.22 12.88 12.89 248,070 -0.19(-1.45%)
Jun 23, 2015 12.70 13.19 12.56 13.08 352,549 +0.34(+2.67%)
Jun 22, 2015 12.15 13.00 11.80 12.74 406,529 +0.70(+5.81%)
Jun 19, 2015 12.78 12.90 11.99 12.04 1,591,872 -0.81(-6.30%)
Jun 18, 2015 13.06 13.23 12.60 12.85 358,030 -0.08(-0.62%)
Jun 17, 2015 12.78 13.28 12.73 12.93 560,784 +0.20(+1.57%)
Jun 16, 2015 11.48 12.73 11.46 12.73 290,176 +1.23(+10.70%)
Jun 15, 2015 11.45 11.77 11.38 11.50 447,471 +0.07(+0.61%)
Jun 12, 2015 11.66 11.71 11.32 11.43 155,515 -0.27(-2.31%)
Jun 11, 2015 12.50 12.50 11.70 11.70 156,112 -0.75(-6.02%)
Jun 10, 2015 12.92 13.11 12.41 12.45 171,693 -0.30(-2.35%)
Jun 09, 2015 12.81 13.06 12.63 12.75 100,773 +0.04(+0.31%)
Jun 08, 2015 12.41 12.86 12.31 12.71 150,492 +0.30(+2.42%)
Jun 05, 2015 12.26 12.42 11.71 12.41 412,747 +0.13(+1.06%)
Jun 04, 2015 13.63 13.63 12.26 12.28 311,507 -1.37(-10.04%)
Jun 03, 2015 14.30 14.64 13.60 13.65 156,456 -0.58(-4.08%)
Jun 02, 2015 13.58 15.00 13.58 14.23 220,176 +0.64(+4.71%)
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