Contango Oil & Gas Company (NY: MCF )

4.460 USD -0.090 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.730 3.910 3.710 3.850 638,487 +0.11(+2.94%)
Apr 30, 2021 4.000 4.080 3.700 3.740 900,700 -0.36(-8.78%)
Apr 29, 2021 3.950 4.130 3.900 4.100 1,055,010 +0.21(+5.40%)
Apr 28, 2021 3.850 4.020 3.840 3.890 575,639 +0.05(+1.30%)
Apr 27, 2021 3.770 3.920 3.750 3.840 471,229 +0.00(+0.00%)
Apr 26, 2021 3.680 3.890 3.680 3.840 332,041 +0.12(+3.23%)
Apr 23, 2021 3.600 3.720 3.580 3.720 391,100 +0.12(+3.33%)
Apr 22, 2021 3.510 3.680 3.460 3.600 561,870 +0.10(+2.86%)
Apr 21, 2021 3.500 3.580 3.450 3.500 657,216 -0.06(-1.69%)
Apr 20, 2021 3.730 3.730 3.370 3.560 945,151 -0.17(-4.56%)
Apr 19, 2021 3.580 3.830 3.560 3.730 923,946 +0.13(+3.61%)
Apr 16, 2021 3.650 3.688 3.590 3.600 580,800 +0.02(+0.56%)
Apr 15, 2021 3.730 3.730 3.450 3.580 823,875 -0.11(-2.98%)
Apr 14, 2021 3.690 3.820 3.660 3.690 658,655 +0.06(+1.65%)
Apr 13, 2021 3.560 3.720 3.510 3.630 433,204 +0.07(+1.97%)
Apr 12, 2021 3.670 3.736 3.530 3.560 417,682 -0.10(-2.73%)
Apr 09, 2021 3.770 3.790 3.590 3.660 448,100 -0.11(-2.92%)
Apr 08, 2021 3.670 3.780 3.550 3.770 453,637 +0.06(+1.62%)
Apr 07, 2021 3.900 3.900 3.675 3.710 443,016 -0.15(-3.89%)
Apr 06, 2021 3.810 3.930 3.800 3.860 401,918 +0.14(+3.76%)
Apr 05, 2021 4.150 4.160 3.690 3.720 952,900 -0.38(-9.27%)
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.