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 (%)
Apr 30, 2020 6.470 6.990 6.120 6.830 842,228 +0.28(+4.27%)
Apr 29, 2020 6.100 6.550 5.890 6.550 1,100,780 +0.59(+9.90%)
Apr 28, 2020 6.330 6.470 5.640 5.960 1,017,342 -0.28(-4.49%)
Apr 27, 2020 6.000 6.460 5.530 6.240 1,221,172 +0.15(+2.46%)
Apr 24, 2020 6.370 6.561 5.760 6.090 1,381,800 +0.10(+1.67%)
Apr 23, 2020 5.400 6.060 5.110 5.990 1,723,250 +0.61(+11.34%)
Apr 22, 2020 4.970 5.650 4.970 5.380 1,533,365 +0.49(+10.02%)
Apr 21, 2020 4.710 5.100 4.370 4.890 2,318,705 +0.07(+1.45%)
Apr 20, 2020 3.950 4.910 3.850 4.820 2,567,496 +1.02(+26.84%)
Apr 17, 2020 3.800 3.890 3.620 3.800 489,700 +0.05(+1.33%)
Apr 16, 2020 4.040 4.040 3.665 3.750 407,419 -0.24(-6.02%)
Apr 15, 2020 4.010 4.110 3.510 3.990 874,264 -0.26(-6.12%)
Apr 14, 2020 3.950 4.270 3.846 4.250 799,647 +0.33(+8.42%)
Apr 13, 2020 4.000 4.250 3.770 3.920 710,711 +0.10(+2.62%)
Apr 09, 2020 3.760 3.940 3.372 3.820 842,600 +0.21(+5.82%)
Apr 08, 2020 3.080 3.660 3.050 3.610 741,533 +0.60(+19.93%)
Apr 07, 2020 2.950 3.130 2.796 3.010 809,832 +0.18(+6.36%)
Apr 06, 2020 3.040 3.140 2.720 2.830 1,364,652 -0.11(-3.74%)
Apr 03, 2020 2.540 3.100 2.440 2.940 1,206,900 +0.49(+20.00%)
Apr 02, 2020 2.300 2.602 2.180 2.450 798,241 +0.26(+11.87%)
Apr 01, 2020 2.290 2.420 2.100 2.190 534,339 -0.06(-2.67%)
Mar 31, 2020 2.300 2.425 2.200 2.250 694,309 +0.05(+2.27%)
Mar 30, 2020 2.180 2.230 1.985 2.200 574,569 +0.05(+2.33%)
Mar 27, 2020 2.320 2.320 2.060 2.150 393,700 -0.18(-7.73%)
Mar 26, 2020 2.300 2.470 2.190 2.330 897,371 +0.08(+3.56%)
Mar 25, 2020 2.250 2.450 2.040 2.250 451,961 +0.07(+3.21%)
Mar 24, 2020 2.240 2.250 2.015 2.180 828,138 +0.09(+4.31%)
Mar 23, 2020 2.360 2.360 2.080 2.090 562,172 -0.28(-11.81%)
Mar 20, 2020 2.640 2.730 2.270 2.370 993,100 -0.24(-9.20%)
Mar 19, 2020 2.490 2.690 2.430 2.610 718,905 +0.14(+5.67%)
Mar 18, 2020 2.430 2.660 2.225 2.470 806,657 -0.17(-6.44%)
Mar 17, 2020 2.470 2.780 2.450 2.640 741,582 +0.19(+7.76%)
Mar 16, 2020 2.250 2.740 2.110 2.450 693,640 -0.23(-8.58%)
Mar 13, 2020 2.470 2.813 2.200 2.680 941,800 +0.39(+17.03%)
Mar 12, 2020 2.200 2.555 2.080 2.290 681,114 -0.07(-2.97%)
Mar 11, 2020 2.510 2.690 2.250 2.360 711,536 -0.27(-10.27%)
Mar 10, 2020 2.780 2.810 2.320 2.630 919,552 +0.03(+1.15%)
Mar 09, 2020 2.070 2.955 2.070 2.600 1,037,883 -0.30(-10.34%)
Mar 06, 2020 3.150 3.370 2.810 2.900 1,311,600 -0.01(-0.34%)
Mar 05, 2020 2.910 2.970 2.790 2.910 494,703 -0.03(-1.02%)
Mar 04, 2020 3.150 3.360 2.930 2.940 918,438 -0.11(-3.61%)
Mar 03, 2020 3.180 3.390 3.030 3.050 424,714 -0.21(-6.44%)
Mar 02, 2020 3.540 3.590 3.140 3.260 556,504 -0.23(-6.59%)
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%)
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.