Chronicle Journal: Finance

Contango Oil & Gas Company (NY: MCF )

4.480 USD -0.010 (-0.22%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 4.630 4.680 4.555 4.600 926,437 +0.03(+0.66%)
Sep 30, 2021 4.620 4.660 4.500 4.570 852,838 -0.08(-1.72%)
Sep 29, 2021 4.620 4.660 4.420 4.650 1,020,566 -0.01(-0.21%)
Sep 28, 2021 4.710 4.841 4.480 4.660 1,743,387 -0.09(-1.89%)
Sep 27, 2021 4.160 4.780 4.160 4.750 3,250,784 +0.65(+15.85%)
Sep 24, 2021 4.000 4.175 3.960 4.100 1,131,056 +0.01(+0.24%)
Sep 23, 2021 4.060 4.155 3.980 4.090 902,826 +0.07(+1.74%)
Sep 22, 2021 3.900 4.080 3.863 4.020 1,173,786 +0.18(+4.69%)
Sep 21, 2021 3.810 3.845 3.710 3.840 671,269 +0.13(+3.50%)
Sep 20, 2021 3.710 3.745 3.600 3.710 1,034,423 -0.20(-5.12%)
Sep 17, 2021 3.890 3.910 3.770 3.910 3,018,223 +0.04(+1.03%)
Sep 16, 2021 3.930 3.930 3.820 3.870 723,618 -0.07(-1.78%)
Sep 15, 2021 3.820 3.960 3.790 3.940 1,237,567 +0.23(+6.20%)
Sep 14, 2021 3.880 3.900 3.680 3.710 1,325,439 -0.13(-3.39%)
Sep 13, 2021 3.690 3.930 3.670 3.840 1,039,366 +0.24(+6.67%)
Sep 10, 2021 3.750 3.760 3.600 3.600 766,415 -0.06(-1.64%)
Sep 09, 2021 3.600 3.730 3.560 3.660 503,839 +0.02(+0.55%)
Sep 08, 2021 3.690 3.740 3.590 3.640 601,706 -0.04(-1.09%)
Sep 07, 2021 3.670 3.760 3.630 3.680 496,192 -0.01(-0.27%)
Sep 03, 2021 3.740 3.798 3.610 3.690 524,959 -0.07(-1.86%)
Sep 02, 2021 3.700 3.900 3.680 3.760 1,522,502 +0.16(+4.44%)
Sep 01, 2021 3.640 3.690 3.515 3.600 660,361 -0.03(-0.83%)
Aug 31, 2021 3.560 3.710 3.560 3.630 809,430 +0.03(+0.83%)
Aug 30, 2021 3.700 3.720 3.560 3.600 713,363 -0.06(-1.64%)
Aug 27, 2021 3.520 3.710 3.520 3.660 1,044,764 +0.18(+5.17%)
Aug 26, 2021 3.560 3.560 3.420 3.480 630,730 -0.08(-2.25%)
Aug 25, 2021 3.460 3.700 3.400 3.560 703,741 +0.07(+2.01%)
Aug 24, 2021 3.410 3.490 3.380 3.490 674,049 +0.13(+3.87%)
Aug 23, 2021 3.270 3.385 3.240 3.360 1,270,428 +0.19(+5.99%)
Aug 20, 2021 3.050 3.180 3.040 3.170 524,105 +0.07(+2.26%)
Aug 19, 2021 3.230 3.230 3.060 3.100 1,513,946 -0.13(-4.02%)
Aug 18, 2021 3.360 3.430 3.220 3.230 739,970 -0.13(-3.87%)
Aug 17, 2021 3.280 3.458 3.270 3.360 660,518 +0.06(+1.82%)
Aug 16, 2021 3.410 3.474 3.290 3.300 730,119 -0.14(-4.07%)
Aug 13, 2021 3.560 3.630 3.420 3.440 816,030 -0.15(-4.18%)
Aug 12, 2021 3.480 3.740 3.420 3.590 1,521,941 +0.00(+0.00%)
Aug 11, 2021 3.590 3.630 3.420 3.590 918,244 -0.01(-0.28%)
Aug 10, 2021 3.470 3.610 3.460 3.600 649,693 +0.16(+4.65%)
Aug 09, 2021 3.420 3.505 3.383 3.440 770,320 -0.08(-2.27%)
Aug 06, 2021 3.600 3.610 3.460 3.520 850,852 -0.01(-0.28%)
Aug 05, 2021 3.410 3.660 3.410 3.530 530,328 +0.14(+4.13%)
Aug 04, 2021 3.560 3.600 3.355 3.390 1,417,788 -0.24(-6.61%)
Aug 03, 2021 3.630 3.730 3.550 3.630 744,400 -0.01(-0.27%)
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.