Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.590 USD -0.190 (-5.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.450 3.660 3.380 3.590 1,478,479 -0.19(-5.03%)
Nov 24, 2021 3.780 3.870 3.750 3.780 845,152 -0.02(-0.53%)
Nov 23, 2021 3.580 3.805 3.580 3.800 2,001,286 +0.32(+9.20%)
Nov 22, 2021 3.410 3.610 3.390 3.480 1,291,966 +0.09(+2.65%)
Nov 19, 2021 3.500 3.580 3.350 3.390 1,489,110 -0.21(-5.83%)
Nov 18, 2021 3.680 3.640 3.580 3.600 1,106,135 -0.08(-2.17%)
Nov 17, 2021 3.720 3.865 3.620 3.680 1,550,179 -0.10(-2.65%)
Nov 16, 2021 3.940 3.965 3.770 3.780 768,837 -0.15(-3.82%)
Nov 15, 2021 3.930 4.010 3.870 3.930 1,068,582 -0.03(-0.76%)
Nov 12, 2021 4.010 4.050 3.895 3.960 795,530 -0.10(-2.46%)
Nov 11, 2021 4.070 4.195 4.030 4.060 841,047 -0.04(-0.98%)
Nov 10, 2021 4.150 4.100 1,226,483 -0.11(-2.61%)
Nov 09, 2021 4.320 4.365 4.140 4.210 772,014 -0.06(-1.41%)
Nov 08, 2021 4.300 4.435 4.200 4.270 1,136,550 +0.16(+3.89%)
Nov 05, 2021 4.060 4.150 3.970 4.110 985,474 +0.13(+3.27%)
Nov 04, 2021 4.130 4.290 3.905 3.980 946,895 -0.08(-1.97%)
Nov 03, 2021 4.050 4.130 4.005 4.060 836,062 -0.06(-1.46%)
Nov 02, 2021 4.270 4.290 4.090 4.120 632,449 -0.13(-3.06%)
Nov 01, 2021 4.160 4.390 4.350 4.250 837,680 +0.12(+2.91%)
Oct 29, 2021 4.260 4.275 4.030 4.130 968,234 -0.10(-2.36%)
Oct 28, 2021 4.200 4.270 4.150 4.230 648,062 +0.04(+0.95%)
Oct 27, 2021 4.360 4.410 4.130 4.190 1,144,407 -0.25(-5.63%)
Oct 26, 2021 4.520 4.440 748,288 -0.05(-1.11%)
Oct 25, 2021 4.420 4.636 4.420 4.490 1,039,557 +0.07(+1.58%)
Oct 22, 2021 4.420 4.450 4.320 4.420 544,022 +0.02(+0.45%)
Oct 21, 2021 4.530 4.580 4.370 4.400 712,351 -0.16(-3.51%)
Oct 20, 2021 4.440 4.600 4.360 4.560 725,207 +0.08(+1.79%)
Oct 19, 2021 4.450 4.570 4.360 4.480 655,564 +0.03(+0.67%)
Oct 18, 2021 4.530 4.620 4.385 4.450 683,038 +0.00(+0.00%)
Oct 15, 2021 4.630 4.700 4.430 4.450 1,332,910 -0.04(-0.89%)
Oct 14, 2021 4.530 4.590 4.395 4.490 692,312 +0.00(+0.00%)
Oct 13, 2021 4.440 4.520 4.250 4.490 793,808 -0.05(-1.10%)
Oct 12, 2021 4.540 4.630 4.470 4.540 759,139 -0.02(-0.44%)
Oct 11, 2021 4.670 4.760 4.550 4.560 850,015 +0.04(+0.88%)
Oct 08, 2021 4.560 4.760 4.490 4.520 1,102,336 -0.02(-0.44%)
Oct 07, 2021 4.450 4.540 4.370 4.540 1,016,537 +0.12(+2.71%)
Oct 06, 2021 4.600 4.700 4.400 4.420 929,460 -0.29(-6.16%)
Oct 05, 2021 4.740 4.780 4.550 4.710 1,380,969 +0.07(+1.51%)
Oct 04, 2021 4.690 4.760 4.590 4.640 1,198,002 +0.04(+0.87%)
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