Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

4.450 USD -0.040 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.680 6.800 6.500 6.640 87,120 -0.03(-0.45%)
Jun 29, 2017 6.480 6.680 6.285 6.670 130,502 +0.20(+3.09%)
Jun 28, 2017 6.510 6.680 6.380 6.470 74,985 -0.03(-0.46%)
Jun 27, 2017 6.570 6.805 6.330 6.500 116,273 -0.02(-0.31%)
Jun 26, 2017 6.370 6.650 6.220 6.520 127,248 +0.21(+3.33%)
Jun 23, 2017 6.240 6.560 6.210 6.310 267,132 +0.10(+1.61%)
Jun 22, 2017 6.360 6.420 6.090 6.210 73,269 -0.03(-0.48%)
Jun 21, 2017 6.700 6.750 6.200 6.240 87,947 -0.47(-7.00%)
Jun 20, 2017 6.650 6.780 6.480 6.710 59,982 -0.09(-1.32%)
Jun 19, 2017 6.670 6.930 6.530 6.800 72,316 +0.15(+2.26%)
Jun 16, 2017 6.620 6.730 6.480 6.650 132,894 +0.03(+0.45%)
Jun 15, 2017 6.640 6.932 6.500 6.620 123,192 -0.15(-2.22%)
Jun 14, 2017 6.690 6.800 6.440 6.770 151,633 +0.03(+0.45%)
Jun 13, 2017 6.550 6.855 6.510 6.740 72,474 +0.20(+3.06%)
Jun 12, 2017 6.590 6.700 6.400 6.540 103,950 +0.06(+0.93%)
Jun 09, 2017 6.300 6.650 6.280 6.480 183,414 +0.21(+3.35%)
Jun 08, 2017 6.100 6.430 6.100 6.270 80,812 +0.13(+2.12%)
Jun 07, 2017 6.250 6.360 6.070 6.140 131,809 -0.18(-2.85%)
Jun 06, 2017 5.920 6.400 5.850 6.320 100,716 +0.37(+6.22%)
Jun 05, 2017 6.030 6.230 5.830 5.950 119,231 -0.10(-1.65%)
Jun 02, 2017 6.280 6.420 6.020 6.050 81,093 -0.29(-4.57%)
Jun 01, 2017 6.160 6.360 6.080 6.340 104,547 +0.18(+2.92%)
May 31, 2017 6.270 6.390 6.040 6.160 238,173 -0.23(-3.60%)
May 30, 2017 6.420 6.450 6.270 6.390 123,693 -0.11(-1.69%)
May 26, 2017 6.650 6.650 6.320 6.500 134,596 -0.13(-1.96%)
May 25, 2017 6.890 7.161 6.540 6.630 122,584 -0.24(-3.49%)
May 24, 2017 7.070 7.150 6.780 6.870 100,104 -0.18(-2.55%)
May 23, 2017 7.100 7.200 7.010 7.050 66,525 -0.07(-0.98%)
May 22, 2017 7.130 7.370 7.100 7.120 133,150 -0.01(-0.14%)
May 19, 2017 6.980 7.430 6.980 7.130 193,709 +0.18(+2.59%)
May 18, 2017 7.210 7.430 6.940 6.950 122,708 -0.19(-2.66%)
May 17, 2017 7.200 7.200 7.078 7.140 113,076 -0.06(-0.83%)
May 16, 2017 7.260 7.430 7.190 7.200 80,437 -0.07(-0.96%)
May 15, 2017 7.450 7.480 7.170 7.270 133,813 +0.04(+0.55%)
May 12, 2017 7.420 7.565 7.150 7.230 73,650 -0.17(-2.30%)
May 11, 2017 7.850 7.850 7.160 7.400 134,976 -0.36(-4.64%)
May 10, 2017 8.190 8.190 7.710 7.760 103,772 +0.22(+2.92%)
May 09, 2017 7.520 7.570 7.210 7.540 83,183 +0.08(+1.07%)
May 08, 2017 7.360 7.615 7.340 7.460 65,795 +0.11(+1.50%)
May 05, 2017 7.130 7.460 7.130 7.350 87,687 +0.15(+2.08%)
May 04, 2017 7.350 7.350 6.880 7.200 187,206 -0.14(-1.91%)
May 03, 2017 7.160 7.400 7.090 7.340 97,070 +0.14(+1.94%)
May 02, 2017 7.190 7.345 7.090 7.200 118,455 +0.03(+0.42%)
May 01, 2017 7.060 7.280 7.060 7.170 70,221 +0.01(+0.14%)
Apr 28, 2017 7.570 7.655 7.150 7.160 128,942 -0.33(-4.41%)
Apr 27, 2017 7.780 7.780 7.420 7.490 66,137 -0.39(-4.95%)
Apr 26, 2017 7.830 8.100 7.666 7.880 147,519 +0.07(+0.90%)
Apr 25, 2017 7.250 7.850 7.250 7.810 96,971 +0.52(+7.13%)
Apr 24, 2017 7.460 7.460 7.260 7.290 173,118 -0.04(-0.55%)
Apr 21, 2017 7.250 7.490 7.250 7.330 201,110 -0.07(-0.95%)
Apr 20, 2017 7.470 7.670 7.270 7.400 128,638 -0.10(-1.33%)
Apr 19, 2017 7.680 7.690 7.450 7.500 117,755 -0.09(-1.19%)
Apr 18, 2017 7.490 7.680 7.400 7.590 78,923 +0.06(+0.80%)
Apr 17, 2017 7.430 7.580 7.430 7.530 74,137 +0.11(+1.48%)
Apr 13, 2017 7.470 7.576 7.400 7.420 129,339 -0.07(-0.93%)
Apr 12, 2017 7.500 7.620 7.400 7.490 77,882 -0.03(-0.40%)
Apr 11, 2017 7.380 7.610 7.310 7.520 147,736 +0.12(+1.62%)
Apr 10, 2017 7.430 7.670 7.305 7.400 166,548 +0.04(+0.54%)
Apr 07, 2017 7.490 7.525 7.260 7.360 86,484 -0.10(-1.34%)
Apr 06, 2017 7.490 7.540 7.340 7.460 85,577 +0.11(+1.50%)
Apr 05, 2017 7.340 7.550 7.185 7.350 159,144 +0.10(+1.38%)
Apr 04, 2017 7.290 7.470 7.160 7.250 105,938 -0.04(-0.55%)
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