Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.310 USD -0.070 (-2.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.780 3.820 3.660 3.780 41,100 +0.03(+0.80%)
Jan 30, 2019 3.460 3.750 3.460 3.750 64,908 +0.30(+8.70%)
Jan 29, 2019 3.530 3.640 3.410 3.450 61,858 -0.06(-1.71%)
Jan 28, 2019 3.610 3.630 3.450 3.510 115,751 -0.18(-4.88%)
Jan 25, 2019 3.690 3.750 3.640 3.690 58,200 +0.07(+1.93%)
Jan 24, 2019 3.590 3.650 3.450 3.620 95,021 +0.09(+2.55%)
Jan 23, 2019 3.680 3.730 3.460 3.530 78,288 -0.13(-3.55%)
Jan 22, 2019 3.860 3.860 3.620 3.660 145,167 -0.27(-6.87%)
Jan 18, 2019 3.870 3.930 3.850 3.930 80,000 +0.09(+2.34%)
Jan 17, 2019 3.800 3.870 3.720 3.840 31,919 +0.01(+0.26%)
Jan 16, 2019 3.820 3.970 3.700 3.830 139,614 +0.05(+1.32%)
Jan 15, 2019 3.870 3.980 3.770 3.780 258,875 -0.02(-0.53%)
Jan 14, 2019 3.860 3.900 3.760 3.800 61,412 -0.08(-2.06%)
Jan 11, 2019 3.810 3.910 3.750 3.880 161,000 +0.04(+1.04%)
Jan 10, 2019 3.890 3.930 3.780 3.840 61,092 -0.06(-1.54%)
Jan 09, 2019 3.840 3.950 3.720 3.900 118,564 +0.11(+2.90%)
Jan 08, 2019 3.840 3.940 3.720 3.790 103,953 -0.04(-1.04%)
Jan 07, 2019 3.770 3.850 3.632 3.830 139,509 +0.07(+1.86%)
Jan 04, 2019 3.700 3.840 3.650 3.760 238,200 +0.14(+3.87%)
Jan 03, 2019 3.670 3.720 3.470 3.620 163,350 -0.05(-1.36%)
Jan 02, 2019 3.160 3.700 3.140 3.670 190,047 +0.42(+12.92%)
Dec 31, 2018 3.220 3.340 3.010 3.250 220,500 +0.09(+2.85%)
Dec 28, 2018 3.390 3.450 3.120 3.160 325,700 -0.19(-5.67%)
Dec 27, 2018 3.270 3.405 3.070 3.350 306,332 +0.00(+0.00%)
Dec 26, 2018 2.940 3.450 2.880 3.350 241,429 +0.46(+15.92%)
Dec 24, 2018 2.990 3.040 2.750 2.890 271,400 -0.18(-5.86%)
Dec 21, 2018 2.770 3.090 2.720 3.070 434,300 +0.27(+9.64%)
Dec 20, 2018 3.000 3.100 2.770 2.800 426,178 -0.24(-7.89%)
Dec 19, 2018 3.150 3.290 3.030 3.040 170,921 -0.05(-1.62%)
Dec 18, 2018 3.040 3.250 3.000 3.090 310,101 +0.05(+1.64%)
Dec 17, 2018 3.270 3.274 3.010 3.040 285,931 -0.27(-8.16%)
Dec 14, 2018 3.350 3.430 3.220 3.310 219,600 -0.10(-2.93%)
Dec 13, 2018 3.540 3.610 3.340 3.410 268,056 -0.13(-3.67%)
Dec 12, 2018 3.640 3.730 3.520 3.540 156,137 -0.06(-1.67%)
Dec 11, 2018 3.790 3.850 3.550 3.600 178,039 -0.16(-4.26%)
Dec 10, 2018 3.850 3.850 3.550 3.760 332,115 -0.03(-0.79%)
Dec 07, 2018 3.990 4.070 3.770 3.790 356,400 -0.13(-3.32%)
Dec 06, 2018 4.050 4.130 3.770 3.920 380,208 -0.13(-3.21%)
Dec 04, 2018 4.530 4.530 4.050 4.050 311,600 -0.26(-6.03%)
Dec 03, 2018 4.210 4.310 4.140 4.310 228,859 +0.26(+6.42%)
Nov 30, 2018 4.230 4.230 3.955 4.050 271,900 -0.19(-4.48%)
Nov 29, 2018 4.030 4.300 3.960 4.240 477,611 +0.31(+7.89%)
Nov 28, 2018 3.730 4.035 3.710 3.930 265,307 +0.22(+5.93%)
Nov 27, 2018 3.920 3.930 3.580 3.710 519,743 -0.24(-6.08%)
Nov 26, 2018 3.450 4.000 3.450 3.950 541,643 +0.32(+8.82%)
Nov 23, 2018 3.560 3.700 3.470 3.630 149,000 -0.11(-2.94%)
Nov 21, 2018 3.740 3.740 3.740 0 +0.06(+1.63%)
Nov 20, 2018 4.000 4.000 3.640 3.680 643,163 -0.25(-6.36%)
Nov 19, 2018 3.870 4.050 3.750 3.930 679,129 +0.06(+1.55%)
Nov 16, 2018 3.890 4.100 3.750 3.870 1,495,600 -0.61(-13.62%)
Nov 15, 2018 4.560 4.710 4.480 4.480 175,765 -0.20(-4.27%)
Nov 14, 2018 4.560 4.790 4.480 4.680 312,160 +0.13(+2.86%)
Nov 13, 2018 4.800 4.930 4.510 4.550 417,843 -0.26(-5.41%)
Nov 12, 2018 5.150 5.150 4.730 4.810 284,859 -0.40(-7.68%)
Nov 09, 2018 4.740 5.220 4.700 5.210 334,600 +0.30(+6.11%)
Nov 08, 2018 4.560 4.970 4.500 4.910 155,686 +0.06(+1.24%)
Nov 07, 2018 4.850 5.065 4.730 4.850 113,299 +0.05(+1.04%)
Nov 06, 2018 4.620 4.868 4.540 4.800 130,097 +0.18(+3.90%)
Nov 05, 2018 4.680 4.930 4.460 4.620 205,462 +0.01(+0.22%)
Nov 02, 2018 5.000 5.010 4.490 4.610 325,900 -0.35(-7.06%)
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