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 (%)
Jul 31, 2020 4.290 4.320 4.100 4.290 575,400 -0.01(-0.23%)
Jul 30, 2020 4.390 4.400 4.210 4.300 277,936 -0.10(-2.27%)
Jul 29, 2020 4.300 4.450 4.120 4.400 606,505 +0.17(+4.02%)
Jul 28, 2020 4.220 4.340 4.148 4.230 385,930 -0.01(-0.24%)
Jul 27, 2020 4.360 4.360 4.110 4.240 311,666 -0.06(-1.40%)
Jul 24, 2020 3.980 4.350 3.960 4.300 648,900 +0.34(+8.59%)
Jul 23, 2020 3.750 4.070 3.660 3.960 630,286 +0.35(+9.70%)
Jul 22, 2020 3.700 3.740 3.560 3.610 366,641 -0.02(-0.55%)
Jul 21, 2020 3.670 3.840 3.620 3.630 566,669 +0.03(+0.83%)
Jul 20, 2020 3.750 3.750 3.540 3.600 292,323 -0.10(-2.70%)
Jul 17, 2020 3.920 3.960 3.675 3.700 406,300 -0.16(-4.15%)
Jul 16, 2020 4.030 4.140 3.790 3.860 455,690 -0.14(-3.50%)
Jul 15, 2020 3.860 4.040 3.810 4.000 405,058 +0.23(+6.10%)
Jul 14, 2020 3.550 3.800 3.460 3.770 488,077 +0.19(+5.31%)
Jul 13, 2020 3.990 4.090 3.580 3.580 546,491 -0.36(-9.14%)
Jul 10, 2020 3.660 3.945 3.580 3.940 445,100 +0.26(+7.07%)
Jul 09, 2020 3.890 3.900 3.650 3.680 343,106 -0.21(-5.40%)
Jul 08, 2020 4.100 4.200 3.840 3.890 508,578 -0.19(-4.66%)
Jul 07, 2020 4.290 4.360 4.020 4.080 445,096 -0.25(-5.77%)
Jul 06, 2020 4.300 4.470 4.000 4.330 787,062 +0.14(+3.34%)
Jul 02, 2020 3.820 4.210 3.710 4.190 684,700 +0.47(+12.63%)
Jul 01, 2020 3.920 4.010 3.600 3.720 621,414 -0.23(-5.82%)
Jun 30, 2020 3.800 3.970 3.660 3.950 416,405 +0.14(+3.67%)
Jun 29, 2020 3.650 4.010 3.630 3.810 497,919 +0.28(+7.93%)
Jun 26, 2020 3.950 3.960 3.510 3.530 719,900 -0.42(-10.63%)
Jun 25, 2020 3.900 4.144 3.770 3.950 562,141 +0.04(+1.02%)
Jun 24, 2020 4.200 4.290 3.890 3.910 826,863 -0.35(-8.22%)
Jun 23, 2020 4.460 4.630 4.180 4.260 444,679 -0.16(-3.62%)
Jun 22, 2020 4.700 4.770 4.300 4.420 534,414 -0.30(-6.36%)
Jun 19, 2020 4.900 4.980 4.675 4.720 502,700 -0.11(-2.28%)
Jun 18, 2020 4.760 5.020 4.640 4.830 341,463 -0.05(-1.02%)
Jun 17, 2020 5.160 5.160 4.840 4.880 430,431 -0.41(-7.75%)
Jun 16, 2020 5.740 5.740 5.210 5.290 336,732 -0.15(-2.76%)
Jun 15, 2020 4.940 5.560 4.810 5.440 531,099 +0.28(+5.43%)
Jun 12, 2020 5.470 5.550 5.045 5.160 422,400 -0.06(-1.15%)
Jun 11, 2020 5.630 5.770 5.200 5.220 469,953 -0.74(-12.42%)
Jun 10, 2020 6.290 6.325 5.950 5.960 424,656 -0.48(-7.45%)
Jun 09, 2020 6.330 6.575 5.910 6.440 394,397 -0.13(-1.98%)
Jun 08, 2020 6.350 6.830 6.280 6.570 903,964 +0.23(+3.63%)
Jun 05, 2020 6.000 6.340 5.900 6.340 1,044,700 +0.49(+8.38%)
Jun 04, 2020 5.730 5.940 5.620 5.850 529,429 +0.03(+0.52%)
Jun 03, 2020 6.120 6.260 5.760 5.820 592,219 -0.18(-3.00%)
Jun 02, 2020 6.020 6.140 5.860 6.000 331,689 +0.01(+0.17%)
Jun 01, 2020 6.160 6.406 5.930 5.990 587,262 -0.13(-2.12%)
May 29, 2020 5.780 6.120 5.610 6.120 576,100 +0.26(+4.44%)
May 28, 2020 5.980 6.300 5.810 5.860 510,910 -0.24(-3.93%)
May 27, 2020 6.000 6.180 5.800 6.100 402,175 +0.13(+2.18%)
May 26, 2020 5.900 6.150 5.770 5.970 487,332 +0.20(+3.47%)
May 22, 2020 5.600 5.780 5.400 5.770 303,300 +0.13(+2.30%)
May 21, 2020 5.540 5.780 5.370 5.640 319,986 +0.10(+1.81%)
May 20, 2020 5.580 5.930 5.420 5.540 422,152 +0.12(+2.21%)
May 19, 2020 5.210 5.580 5.010 5.420 706,337 +0.23(+4.43%)
May 18, 2020 4.870 5.340 4.770 5.190 867,956 +0.58(+12.58%)
May 15, 2020 4.850 5.090 4.580 4.610 1,068,700 -0.24(-4.95%)
May 14, 2020 5.020 5.230 4.660 4.850 587,420 -0.31(-6.01%)
May 13, 2020 5.890 5.910 5.150 5.160 875,023 -0.74(-12.54%)
May 12, 2020 6.220 6.280 5.900 5.900 657,412 -0.26(-4.22%)
May 11, 2020 5.910 6.220 5.750 6.160 684,727 +0.43(+7.50%)
May 08, 2020 6.060 6.060 5.500 5.730 854,200 -0.39(-6.37%)
May 07, 2020 6.070 6.400 5.900 6.120 902,834 +0.04(+0.66%)
May 06, 2020 6.250 6.440 5.870 6.080 740,135 -0.29(-4.55%)
May 05, 2020 6.800 6.950 6.350 6.370 1,024,962 -0.16(-2.45%)
May 04, 2020 6.420 6.930 6.170 6.530 986,584 -0.13(-1.95%)
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.