Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.220 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 13.76 13.88 13.08 13.59 155,198 -0.19(-1.38%)
May 29, 2015 14.15 14.34 13.72 13.78 145,092 -0.37(-2.61%)
May 28, 2015 13.95 14.25 13.80 14.15 104,377 +0.11(+0.78%)
May 27, 2015 14.13 14.31 13.70 14.04 107,636 -0.11(-0.78%)
May 26, 2015 14.70 14.88 14.12 14.15 134,378 -0.76(-5.10%)
May 22, 2015 14.95 14.91 14.91 14.91 185,200 -0.39(-2.55%)
May 21, 2015 15.30 15.79 14.91 15.30 156,726 +0.09(+0.59%)
May 20, 2015 15.11 15.29 14.62 15.21 185,005 +0.19(+1.26%)
May 19, 2015 16.86 16.86 15.02 15.02 253,242 -1.96(-11.54%)
May 18, 2015 16.50 17.06 16.35 16.98 131,921 +0.46(+2.78%)
May 15, 2015 16.36 16.97 16.03 16.52 169,920 +0.14(+0.85%)
May 14, 2015 17.05 17.56 16.34 16.38 193,710 -0.60(-3.53%)
May 13, 2015 18.71 19.10 16.94 16.98 236,953 -1.67(-8.95%)
May 12, 2015 18.38 19.69 18.28 18.65 214,994 +0.08(+0.43%)
May 11, 2015 20.90 20.91 18.22 18.57 233,980 -2.31(-11.06%)
May 08, 2015 21.02 21.08 18.73 20.88 261,527 +0.14(+0.68%)
May 07, 2015 20.50 20.91 20.26 20.74 149,244 +0.28(+1.37%)
May 06, 2015 21.04 21.09 20.05 20.46 201,137 -0.28(-1.35%)
May 05, 2015 21.59 22.27 20.68 20.74 143,722 -0.66(-3.08%)
May 04, 2015 22.52 22.67 21.32 21.40 149,068 -1.23(-5.44%)
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