Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Montage Resources Corp (NY: MR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.150 5.270 4.780 4.950 771,600 -0.20(-3.88%)
Oct 29, 2020 5.210 5.260 4.982 5.150 615,090 -0.12(-2.28%)
Oct 28, 2020 5.250 5.410 5.220 5.270 386,545 -0.11(-2.04%)
Oct 27, 2020 5.580 5.600 5.290 5.380 406,405 -0.23(-4.10%)
Oct 26, 2020 5.740 5.890 5.540 5.610 709,055 -0.17(-2.94%)
Oct 23, 2020 5.830 5.960 5.670 5.780 499,100 +0.00(+0.00%)
Oct 22, 2020 5.350 5.820 5.350 5.780 627,574 +0.46(+8.65%)
Oct 21, 2020 5.340 5.660 5.310 5.320 376,166 -0.02(-0.37%)
Oct 20, 2020 5.280 5.480 5.240 5.340 283,920 +0.10(+1.91%)
Oct 19, 2020 5.190 5.320 5.110 5.240 176,307 +0.07(+1.35%)
Oct 16, 2020 5.220 5.330 5.140 5.170 307,200 -0.07(-1.34%)
Oct 15, 2020 5.140 5.300 5.060 5.240 211,854 +0.10(+1.95%)
Oct 14, 2020 5.230 5.320 5.020 5.140 373,921 -0.09(-1.72%)
Oct 13, 2020 5.530 5.600 5.210 5.230 293,293 -0.27(-4.91%)
Oct 12, 2020 5.500 5.590 5.290 5.500 700,661 +0.05(+0.92%)
Oct 09, 2020 5.470 5.760 5.340 5.450 884,600 +0.05(+0.93%)
Oct 08, 2020 5.250 5.455 5.140 5.400 500,818 +0.18(+3.45%)
Oct 07, 2020 4.810 5.230 4.810 5.220 983,237 +0.47(+9.89%)
Oct 06, 2020 4.780 4.970 4.700 4.750 662,653 +0.01(+0.21%)
Oct 05, 2020 4.500 4.780 4.500 4.740 353,772 +0.31(+7.00%)
Oct 02, 2020 4.150 4.450 4.090 4.430 183,600 +0.16(+3.75%)
Oct 01, 2020 4.320 4.320 4.090 4.270 356,163 -0.12(-2.73%)
Sep 30, 2020 4.360 4.435 4.290 4.390 449,421 -0.02(-0.45%)
Sep 29, 2020 4.610 4.610 4.220 4.410 561,491 -0.21(-4.55%)
Sep 28, 2020 4.640 4.729 4.490 4.620 785,569 +0.05(+1.09%)
Sep 25, 2020 4.640 4.740 4.435 4.570 487,700 -0.12(-2.56%)
Sep 24, 2020 4.650 4.920 4.570 4.690 778,691 +0.04(+0.86%)
Sep 23, 2020 4.730 4.870 4.631 4.650 443,236 -0.05(-1.06%)
Sep 22, 2020 4.590 4.790 4.570 4.700 292,618 +0.12(+2.62%)
Sep 21, 2020 4.400 4.640 4.220 4.580 760,069 +0.06(+1.33%)
Sep 18, 2020 4.520 4.720 4.450 4.520 738,600 +0.04(+0.89%)
Sep 17, 2020 4.490 4.590 4.410 4.480 771,729 -0.06(-1.32%)
Sep 16, 2020 4.530 4.700 4.480 4.540 692,942 +0.04(+0.89%)
Sep 15, 2020 4.620 4.620 4.420 4.500 385,115 -0.07(-1.53%)
Sep 14, 2020 4.430 4.660 4.430 4.570 303,328 +0.14(+3.16%)
Sep 11, 2020 4.580 4.580 4.300 4.430 556,700 -0.09(-1.99%)
Sep 10, 2020 4.720 4.780 4.490 4.520 499,091 -0.22(-4.64%)
Sep 09, 2020 4.610 4.770 4.525 4.740 519,201 +0.20(+4.41%)
Sep 08, 2020 4.740 4.771 4.460 4.540 495,547 -0.24(-5.02%)
Sep 04, 2020 4.770 4.880 4.600 4.780 598,800 +0.09(+1.92%)
Sep 03, 2020 4.660 4.920 4.660 4.690 714,404 +0.05(+1.08%)
Sep 02, 2020 4.990 4.990 4.630 4.640 629,856 -0.35(-7.01%)
Sep 01, 2020 5.070 5.140 4.940 4.990 390,990 -0.17(-3.29%)
Aug 31, 2020 5.240 5.260 4.950 5.160 407,934 -0.19(-3.55%)
Aug 28, 2020 5.380 5.400 5.260 5.350 297,500 -0.02(-0.37%)
Aug 27, 2020 5.310 5.430 5.260 5.370 514,651 +0.12(+2.29%)
Aug 26, 2020 5.370 5.440 5.140 5.250 655,239 -0.21(-3.85%)
Aug 25, 2020 5.440 5.470 5.230 5.460 440,265 +0.07(+1.30%)
Aug 24, 2020 5.050 5.430 4.980 5.390 730,081 +0.38(+7.58%)
Aug 21, 2020 4.950 5.055 4.880 5.010 953,300 +0.01(+0.20%)
Aug 20, 2020 5.200 5.290 4.890 5.000 707,170 -0.30(-5.66%)
Aug 19, 2020 5.290 5.480 5.220 5.300 531,191 -0.01(-0.19%)
Aug 18, 2020 5.480 5.600 5.290 5.310 727,717 -0.21(-3.80%)
Aug 17, 2020 5.590 5.680 5.430 5.520 1,341,356 -0.26(-4.50%)
Aug 14, 2020 5.370 5.950 5.280 5.780 2,686,500 +0.41(+7.64%)
Aug 13, 2020 5.670 5.700 5.050 5.370 2,012,692 -0.26(-4.62%)
Aug 12, 2020 5.530 5.800 5.360 5.630 3,200,429 -0.34(-5.70%)
Aug 11, 2020 6.100 6.480 5.930 5.970 1,099,105 +0.02(+0.34%)
Aug 10, 2020 5.350 6.030 5.310 5.950 1,006,500 +0.65(+12.26%)
Aug 07, 2020 4.970 5.560 4.900 5.300 839,400 +0.20(+3.92%)
Aug 06, 2020 5.110 5.260 4.930 5.100 554,046 -0.02(-0.39%)
Aug 05, 2020 5.170 5.400 5.010 5.120 619,389 +0.04(+0.79%)
Aug 04, 2020 4.790 5.090 4.730 5.080 559,399 +0.26(+5.39%)
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.