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 (%)
Feb 28, 2020 2.940 3.490 2.930 3.490 563,300 +0.43(+14.05%)
Feb 27, 2020 3.060 3.130 2.800 3.060 520,634 -0.12(-3.77%)
Feb 26, 2020 3.230 3.300 3.125 3.180 551,043 -0.04(-1.24%)
Feb 25, 2020 3.400 3.443 3.200 3.220 351,227 -0.18(-5.29%)
Feb 24, 2020 3.490 3.520 3.260 3.400 359,470 -0.23(-6.34%)
Feb 21, 2020 3.750 3.750 3.520 3.630 599,500 -0.19(-4.97%)
Feb 20, 2020 3.950 4.090 3.770 3.820 754,824 -0.11(-2.80%)
Feb 19, 2020 3.440 4.000 3.390 3.930 623,926 +0.55(+16.27%)
Feb 18, 2020 3.290 3.430 3.240 3.380 537,270 +0.09(+2.74%)
Feb 14, 2020 3.450 3.590 3.240 3.290 436,900 -0.17(-4.91%)
Feb 13, 2020 3.500 3.580 3.380 3.460 428,632 -0.04(-1.14%)
Feb 12, 2020 3.520 3.640 3.200 3.500 612,872 +0.05(+1.45%)
Feb 11, 2020 3.430 3.470 3.270 3.450 275,564 +0.08(+2.37%)
Feb 10, 2020 3.460 3.540 3.150 3.370 628,061 -0.17(-4.80%)
Feb 07, 2020 3.760 3.760 3.450 3.540 579,500 -0.29(-7.57%)
Feb 06, 2020 4.030 4.090 3.690 3.830 918,110 -0.16(-4.01%)
Feb 05, 2020 3.440 4.000 3.440 3.990 897,634 +0.64(+19.10%)
Feb 04, 2020 3.470 3.520 3.300 3.350 474,554 -0.02(-0.59%)
Feb 03, 2020 3.620 3.705 3.340 3.370 864,608 -0.28(-7.67%)
Jan 31, 2020 3.670 3.710 3.570 3.650 468,600 -0.11(-2.93%)
Jan 30, 2020 3.720 3.820 3.630 3.760 335,043 -0.05(-1.31%)
Jan 29, 2020 4.030 4.130 3.615 3.810 683,741 -0.22(-5.46%)
Jan 28, 2020 4.010 4.140 3.840 4.030 444,863 +0.10(+2.54%)
Jan 27, 2020 4.000 4.063 3.840 3.930 559,021 -0.21(-5.07%)
Jan 24, 2020 4.290 4.410 4.070 4.140 590,100 -0.22(-5.05%)
Jan 23, 2020 4.410 4.535 4.250 4.360 741,075 -0.23(-5.01%)
Jan 22, 2020 4.850 4.900 4.580 4.590 454,426 -0.25(-5.17%)
Jan 21, 2020 5.240 5.252 4.770 4.840 598,733 -0.48(-9.02%)
Jan 17, 2020 5.590 5.710 5.120 5.320 567,200 -0.27(-4.83%)
Jan 16, 2020 5.650 5.940 5.590 5.590 395,769 -0.04(-0.71%)
Jan 15, 2020 5.520 5.760 5.513 5.630 398,090 -0.01(-0.18%)
Jan 14, 2020 5.480 5.780 5.445 5.640 370,583 +0.07(+1.26%)
Jan 13, 2020 6.220 6.220 5.430 5.570 921,725 -0.48(-7.93%)
Jan 10, 2020 6.270 6.300 5.980 6.050 880,400 -0.28(-4.42%)
Jan 09, 2020 6.710 6.710 6.130 6.330 542,294 -0.38(-5.66%)
Jan 08, 2020 7.490 7.490 6.530 6.710 856,532 -0.81(-10.77%)
Jan 07, 2020 7.950 8.010 7.360 7.520 441,180 -0.48(-6.00%)
Jan 06, 2020 7.490 8.090 7.420 8.000 697,302 +0.51(+6.81%)
Jan 03, 2020 7.570 8.120 7.370 7.490 497,400 +0.17(+2.32%)
Jan 02, 2020 8.060 8.120 7.120 7.320 487,972 -0.62(-7.81%)
Dec 31, 2019 7.510 8.150 7.510 7.940 299,200 +0.31(+4.06%)
Dec 30, 2019 7.450 7.770 7.420 7.630 314,973 +0.19(+2.55%)
Dec 27, 2019 7.890 7.940 7.410 7.440 421,700 -0.39(-4.98%)
Dec 26, 2019 8.000 8.030 7.750 7.830 318,787 -0.10(-1.26%)
Dec 24, 2019 8.080 8.300 7.910 7.930 211,200 -0.13(-1.61%)
Dec 23, 2019 7.580 8.090 7.450 8.060 420,281 +0.62(+8.33%)
Dec 20, 2019 7.660 7.736 7.190 7.440 651,200 -0.20(-2.62%)
Dec 19, 2019 7.310 7.900 7.240 7.640 754,996 +0.41(+5.67%)
Dec 18, 2019 7.150 7.400 7.093 7.230 366,915 -0.01(-0.14%)
Dec 17, 2019 6.640 7.260 6.640 7.240 433,136 +0.51(+7.58%)
Dec 16, 2019 6.760 7.010 6.680 6.730 534,422 -0.02(-0.30%)
Dec 13, 2019 6.650 7.000 6.590 6.750 403,300 +0.01(+0.15%)
Dec 12, 2019 6.490 6.780 6.400 6.740 433,234 +0.25(+3.85%)
Dec 11, 2019 6.570 6.790 6.380 6.490 580,335 -0.07(-1.07%)
Dec 10, 2019 6.350 6.620 6.300 6.560 461,904 +0.22(+3.47%)
Dec 09, 2019 6.160 6.500 5.930 6.340 1,004,109 +0.13(+2.09%)
Dec 06, 2019 5.510 6.240 5.450 6.210 1,059,500 +0.91(+17.17%)
Dec 05, 2019 5.250 5.460 5.250 5.300 234,049 +0.07(+1.34%)
Dec 04, 2019 5.050 5.330 5.050 5.230 262,652 +0.21(+4.18%)
Dec 03, 2019 4.910 5.070 4.770 5.020 391,331 +0.02(+0.40%)
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.