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 (%)
Nov 12, 2020 5.360 5.360 0 +0.00(+0.00%)
Nov 11, 2020 5.350 5.550 5.310 5.430 468,674 +0.16(+3.04%)
Nov 10, 2020 4.850 5.280 4.780 5.270 583,524 +0.48(+10.02%)
Nov 09, 2020 4.950 5.000 4.510 4.790 703,786 +0.17(+3.68%)
Nov 06, 2020 4.770 4.960 4.620 4.620 507,700 -0.24(-4.94%)
Nov 05, 2020 4.750 5.110 4.740 4.860 308,856 +0.08(+1.67%)
Nov 04, 2020 4.800 4.900 4.705 4.780 273,014 -0.12(-2.45%)
Nov 03, 2020 5.240 5.320 4.830 4.900 317,930 -0.23(-4.48%)
Nov 02, 2020 4.950 5.190 4.590 5.130 385,293 +0.18(+3.64%)
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%)
Aug 03, 2020 4.430 4.860 4.330 4.820 699,185 +0.53(+12.35%)
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.