Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.100 USD +0.010 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.850 6.090 5.580 6.030 153,983 +0.34(+5.98%)
Feb 26, 2016 5.390 5.890 5.330 5.690 78,025 +0.41(+7.77%)
Feb 25, 2016 5.470 5.470 5.025 5.280 30,850 -0.16(-2.94%)
Feb 24, 2016 5.010 5.470 5.010 5.440 79,309 +0.05(+0.93%)
Feb 23, 2016 5.920 5.920 5.290 5.390 70,450 -0.51(-8.64%)
Feb 22, 2016 5.680 5.910 5.670 5.900 94,431 +0.46(+8.46%)
Feb 19, 2016 5.630 5.650 5.270 5.440 66,917 -0.35(-6.04%)
Feb 18, 2016 6.350 6.360 5.725 5.790 50,778 -0.47(-7.51%)
Feb 17, 2016 5.600 6.330 5.560 6.260 116,901 +0.67(+11.99%)
Feb 16, 2016 5.980 5.980 5.340 5.590 99,879 -0.22(-3.79%)
Feb 12, 2016 5.560 5.810 5.810 5.810 58,300 +0.24(+4.31%)
Feb 11, 2016 5.550 5.710 5.190 5.570 92,069 -0.23(-3.97%)
Feb 10, 2016 5.800 6.250 5.700 5.800 81,244 +0.00(+0.00%)
Feb 09, 2016 6.150 6.150 5.590 5.800 164,273 -0.41(-6.60%)
Feb 08, 2016 5.910 6.370 5.700 6.210 116,031 +0.05(+0.81%)
Feb 05, 2016 6.440 6.510 6.090 6.160 113,805 -0.30(-4.64%)
Feb 04, 2016 6.020 6.500 6.020 6.460 140,980 +0.50(+8.39%)
Feb 03, 2016 5.720 5.990 5.500 5.960 118,224 +0.27(+4.75%)
Feb 02, 2016 5.740 5.860 5.680 5.690 133,983 -0.34(-5.64%)
Feb 01, 2016 6.110 6.190 5.740 6.030 207,125 -0.38(-5.93%)
Jan 29, 2016 6.180 6.660 6.040 6.410 347,715 +0.24(+3.89%)
Jan 28, 2016 6.020 6.490 5.907 6.170 197,060 +0.41(+7.12%)
Jan 27, 2016 4.970 5.940 4.940 5.760 306,925 +0.79(+15.90%)
Jan 26, 2016 4.570 5.015 4.510 4.970 115,082 +0.46(+10.20%)
Jan 25, 2016 4.760 4.910 4.500 4.510 138,582 -0.26(-5.45%)
Jan 22, 2016 4.900 4.930 4.590 4.770 161,602 +0.31(+6.95%)
Jan 21, 2016 4.130 4.650 4.130 4.460 110,966 +0.31(+7.47%)
Jan 20, 2016 3.870 4.250 3.710 4.150 186,294 +0.12(+2.98%)
Jan 19, 2016 4.280 4.360 3.950 4.030 195,393 -0.16(-3.82%)
Jan 15, 2016 3.950 4.190 4.190 4.190 170,200 +0.04(+0.96%)
Jan 14, 2016 4.100 4.320 3.950 4.150 147,164 +0.10(+2.47%)
Jan 13, 2016 4.110 4.380 3.900 4.050 218,168 -0.06(-1.46%)
Jan 12, 2016 4.270 4.320 3.960 4.110 138,324 -0.04(-0.96%)
Jan 11, 2016 4.310 4.350 3.890 4.150 291,271 -0.35(-7.78%)
Jan 08, 2016 5.070 5.200 4.455 4.500 454,009 -0.56(-11.07%)
Jan 07, 2016 5.580 5.640 5.030 5.060 140,942 -0.65(-11.38%)
Jan 06, 2016 6.160 6.170 5.670 5.710 136,095 -0.65(-10.22%)
Jan 05, 2016 6.330 6.400 6.170 6.360 107,122 -0.04(-0.63%)
Jan 04, 2016 6.400 6.530 6.050 6.400 141,743 -0.01(-0.16%)
Dec 31, 2015 6.300 6.410 6.410 6.410 129,400 +0.10(+1.58%)
Dec 30, 2015 6.130 6.430 6.100 6.310 110,551 +0.00(+0.00%)
Dec 29, 2015 6.470 6.490 6.030 6.310 91,385 +0.04(+0.64%)
Dec 28, 2015 6.310 6.490 6.100 6.270 93,662 -0.09(-1.42%)
Dec 24, 2015 6.730 6.360 6.360 6.360 121,700 -0.38(-5.64%)
Dec 23, 2015 6.120 6.750 6.020 6.740 178,857 +0.80(+13.47%)
Dec 22, 2015 5.790 6.070 5.730 5.940 132,716 +0.15(+2.59%)
Dec 21, 2015 6.300 6.470 5.740 5.790 135,162 -0.29(-4.77%)
Dec 18, 2015 6.230 6.300 6.060 6.080 267,429 -0.15(-2.41%)
Dec 17, 2015 6.550 6.750 6.120 6.230 168,868 -0.27(-4.15%)
Dec 16, 2015 6.840 6.990 6.420 6.500 162,078 -0.32(-4.69%)
Dec 15, 2015 6.450 6.820 6.230 6.820 129,182 +0.52(+8.25%)
Dec 14, 2015 6.600 6.880 6.180 6.300 182,927 -0.43(-6.39%)
Dec 11, 2015 6.700 7.050 6.680 6.730 142,863 -0.27(-3.86%)
Dec 10, 2015 6.700 7.050 6.520 7.000 106,588 +0.21(+3.09%)
Dec 09, 2015 6.800 7.190 6.600 6.790 149,423 +0.02(+0.30%)
Dec 08, 2015 6.450 6.990 6.450 6.770 201,969 +0.19(+2.89%)
Dec 07, 2015 6.790 6.950 6.450 6.580 180,109 -0.42(-6.00%)
Dec 04, 2015 7.230 7.230 6.870 7.000 115,966 -0.31(-4.24%)
Dec 03, 2015 7.500 7.640 7.270 7.310 98,172 -0.14(-1.88%)
Dec 02, 2015 7.900 8.000 7.410 7.450 192,686 -0.53(-6.64%)
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