Chronicle Journal: Finance

Contango Oil & Gas Company (NY: MCF )

3.220 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.930 3.970 3.770 3.820 949,141 -0.14(-3.54%)
Jul 29, 2021 4.070 4.110 3.930 3.960 791,448 -0.09(-2.22%)
Jul 28, 2021 3.920 4.110 3.840 4.050 765,714 +0.17(+4.38%)
Jul 27, 2021 3.890 4.000 3.800 3.880 1,294,013 -0.06(-1.52%)
Jul 26, 2021 3.770 3.950 3.770 3.940 685,946 +0.15(+3.96%)
Jul 23, 2021 3.830 3.830 3.680 3.790 794,255 -0.01(-0.26%)
Jul 22, 2021 3.940 3.945 3.720 3.800 766,708 -0.13(-3.31%)
Jul 21, 2021 3.720 3.945 3.695 3.930 942,148 +0.31(+8.56%)
Jul 20, 2021 3.650 3.670 3.480 3.620 1,568,295 +0.00(+0.00%)
Jul 19, 2021 3.600 3.700 3.450 3.620 2,423,884 -0.13(-3.47%)
Jul 16, 2021 3.880 3.923 3.660 3.750 1,292,274 -0.09(-2.34%)
Jul 15, 2021 3.910 4.060 3.810 3.840 1,355,258 -0.06(-1.54%)
Jul 14, 2021 4.300 4.350 3.860 3.900 1,830,493 -0.42(-9.72%)
Jul 13, 2021 4.290 4.335 4.170 4.320 633,716 -0.01(-0.23%)
Jul 12, 2021 4.310 4.405 4.230 4.330 541,490 -0.01(-0.23%)
Jul 09, 2021 4.240 4.390 4.105 4.340 926,061 +0.19(+4.58%)
Jul 08, 2021 4.050 4.220 3.965 4.150 1,633,745 +0.05(+1.22%)
Jul 07, 2021 4.190 4.217 4.020 4.100 1,315,022 -0.11(-2.61%)
Jul 06, 2021 4.300 4.370 4.110 4.210 1,280,385 -0.12(-2.77%)
Jul 02, 2021 4.450 4.500 4.330 4.330 1,333,452 -0.13(-2.91%)
Jul 01, 2021 4.460 4.480 4.330 4.460 1,467,252 +0.14(+3.24%)
Jun 30, 2021 4.270 4.405 4.200 4.320 1,473,460 +0.08(+1.89%)
Jun 29, 2021 4.410 4.470 4.230 4.240 803,310 -0.14(-3.20%)
Jun 28, 2021 4.600 4.650 4.352 4.380 1,545,703 -0.19(-4.16%)
Jun 25, 2021 4.730 4.885 4.540 4.570 7,440,460 -0.12(-2.56%)
Jun 24, 2021 4.640 4.735 4.550 4.690 1,088,675 +0.03(+0.64%)
Jun 23, 2021 4.580 4.760 4.570 4.660 1,619,957 +0.11(+2.42%)
Jun 22, 2021 4.750 4.766 4.440 4.550 1,523,427 -0.23(-4.81%)
Jun 21, 2021 4.460 4.790 4.425 4.780 1,604,752 +0.32(+7.17%)
Jun 18, 2021 4.430 4.610 4.350 4.460 4,325,256 -0.09(-1.98%)
Jun 17, 2021 4.650 4.840 4.500 4.550 1,522,445 -0.11(-2.36%)
Jun 16, 2021 4.660 4.740 4.580 4.660 1,081,603 -0.04(-0.85%)
Jun 15, 2021 4.630 4.750 4.490 4.700 1,277,507 +0.16(+3.52%)
Jun 14, 2021 4.570 4.775 4.530 4.540 1,427,832 +0.01(+0.22%)
Jun 11, 2021 4.520 4.830 4.470 4.530 1,866,532 +0.07(+1.57%)
Jun 10, 2021 4.660 4.719 4.460 4.460 1,772,397 -0.14(-3.04%)
Jun 09, 2021 5.100 5.150 4.570 4.600 4,735,684 -0.48(-9.45%)
Jun 08, 2021 6.900 6.940 5.020 5.080 7,273,457 -0.54(-9.61%)
Jun 07, 2021 5.460 5.740 5.400 5.620 1,364,133 +0.23(+4.27%)
Jun 04, 2021 5.620 5.670 5.270 5.390 1,665,574 -0.15(-2.71%)
Jun 03, 2021 5.240 5.640 5.200 5.540 2,588,514 +0.36(+6.95%)
Jun 02, 2021 5.090 5.290 5.040 5.180 2,045,615 +0.18(+3.60%)
Jun 01, 2021 4.440 5.050 4.440 5.000 2,337,143 +0.64(+14.68%)
May 28, 2021 4.480 4.540 4.330 4.360 980,827 -0.13(-2.90%)
May 27, 2021 4.320 4.589 4.319 4.490 1,738,610 +0.21(+4.91%)
May 26, 2021 4.230 4.350 4.100 4.280 671,873 +0.09(+2.15%)
May 25, 2021 4.340 4.450 4.170 4.190 1,580,745 -0.14(-3.23%)
May 24, 2021 3.880 4.450 3.850 4.330 3,269,682 +0.54(+14.25%)
May 21, 2021 4.020 4.090 3.760 3.790 904,912 -0.20(-5.01%)
May 20, 2021 4.000 4.040 3.880 3.990 564,739 +0.02(+0.50%)
May 19, 2021 3.900 4.030 3.850 3.970 496,482 -0.08(-1.98%)
May 18, 2021 4.150 4.300 4.050 4.050 635,759 -0.16(-3.80%)
May 17, 2021 4.040 4.236 4.030 4.210 666,422 +0.12(+2.93%)
May 14, 2021 3.930 4.125 3.850 4.090 804,231 +0.24(+6.23%)
May 13, 2021 3.950 4.140 3.735 3.850 935,908 -0.05(-1.28%)
May 12, 2021 4.020 4.260 3.870 3.900 1,207,438 -0.10(-2.50%)
May 11, 2021 3.850 4.030 3.720 4.000 683,657 +0.09(+2.30%)
May 10, 2021 4.150 4.370 3.900 3.910 985,695 -0.20(-4.87%)
May 07, 2021 4.010 4.215 3.860 4.110 744,043 +0.12(+3.01%)
May 06, 2021 4.020 4.030 3.850 3.990 441,683 -0.04(-0.99%)
May 05, 2021 4.070 4.170 3.950 4.030 665,738 +0.03(+0.75%)
May 04, 2021 3.990 4.100 3.810 4.000 870,995 +0.15(+3.90%)
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.