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, 2019 3.400 3.590 3.230 3.340 675,289 -0.06(-1.76%)
Jul 30, 2019 3.070 3.550 2.990 3.400 859,671 +0.32(+10.39%)
Jul 29, 2019 3.330 3.330 3.030 3.080 419,441 -0.27(-8.06%)
Jul 26, 2019 3.590 3.590 3.250 3.350 477,800 -0.23(-6.42%)
Jul 25, 2019 3.980 3.980 3.560 3.580 542,963 -0.37(-9.37%)
Jul 24, 2019 4.150 4.270 3.910 3.950 407,319 -0.21(-5.05%)
Jul 23, 2019 4.150 4.210 4.020 4.160 429,241 +0.00(+0.00%)
Jul 22, 2019 4.330 4.510 4.112 4.160 473,407 -0.12(-2.80%)
Jul 19, 2019 4.130 4.320 4.130 4.280 479,900 +0.16(+3.88%)
Jul 18, 2019 4.280 4.390 4.060 4.120 580,950 -0.17(-3.96%)
Jul 17, 2019 4.460 4.570 4.220 4.290 678,409 -0.19(-4.24%)
Jul 16, 2019 4.740 4.740 4.380 4.480 426,821 -0.30(-6.28%)
Jul 15, 2019 5.110 5.150 4.690 4.780 381,644 -0.31(-6.09%)
Jul 12, 2019 5.090 5.210 5.010 5.090 227,200 +0.00(+0.00%)
Jul 11, 2019 5.440 5.505 5.010 5.090 347,687 -0.34(-6.26%)
Jul 10, 2019 5.450 5.510 5.210 5.430 487,368 -0.01(-0.18%)
Jul 09, 2019 5.510 5.510 5.100 5.440 582,126 +0.27(+5.22%)
Jul 08, 2019 5.400 5.450 5.130 5.170 314,592 -0.26(-4.79%)
Jul 05, 2019 5.360 5.630 5.350 5.430 308,100 +0.09(+1.69%)
Jul 03, 2019 5.510 5.521 5.250 5.340 236,800 -0.15(-2.73%)
Jul 02, 2019 5.940 5.950 5.340 5.490 553,985 -0.45(-7.58%)
Jul 01, 2019 6.260 6.340 5.880 5.940 373,245 -0.16(-2.62%)
Jun 28, 2019 6.000 6.220 5.860 6.100 2,292,400 +0.08(+1.33%)
Jun 27, 2019 6.240 6.292 6.010 6.020 284,425 -0.25(-3.99%)
Jun 26, 2019 6.150 6.460 6.150 6.270 286,025 +0.20(+3.29%)
Jun 25, 2019 6.190 6.200 5.850 6.070 377,743 -0.08(-1.30%)
Jun 24, 2019 6.550 6.630 6.060 6.150 330,161 -0.43(-6.53%)
Jun 21, 2019 6.850 6.890 6.170 6.580 431,200 -0.30(-4.36%)
Jun 20, 2019 6.800 7.130 6.760 6.880 299,701 +0.15(+2.23%)
Jun 19, 2019 6.760 6.940 6.610 6.730 273,435 -0.05(-0.74%)
Jun 18, 2019 6.680 6.920 6.615 6.780 360,688 +0.20(+3.04%)
Jun 17, 2019 6.370 6.640 6.270 6.580 428,688 +0.18(+2.81%)
Jun 14, 2019 6.780 6.860 6.300 6.400 295,800 -0.41(-6.02%)
Jun 13, 2019 6.670 6.850 6.420 6.810 300,664 +0.24(+3.65%)
Jun 12, 2019 6.700 6.760 6.520 6.570 284,643 -0.21(-3.10%)
Jun 11, 2019 6.900 7.110 6.740 6.780 223,032 -0.05(-0.73%)
Jun 10, 2019 6.700 7.280 6.700 6.830 369,427 +0.03(+0.44%)
Jun 07, 2019 7.120 7.120 6.640 6.800 254,300 -0.35(-4.90%)
Jun 06, 2019 7.350 7.410 6.825 7.150 242,962 -0.11(-1.52%)
Jun 05, 2019 7.800 7.840 7.080 7.260 329,021 -0.57(-7.28%)
Jun 04, 2019 7.850 7.980 7.680 7.830 279,930 +0.15(+1.95%)
Jun 03, 2019 7.870 7.967 7.500 7.680 367,675 -0.13(-1.66%)
May 31, 2019 7.890 8.000 7.630 7.810 356,800 -0.25(-3.10%)
May 30, 2019 8.580 8.670 7.990 8.060 435,968 -0.57(-6.60%)
May 29, 2019 8.340 8.660 8.110 8.630 340,479 +0.23(+2.74%)
May 28, 2019 8.580 8.730 8.320 8.400 190,091 -0.30(-3.45%)
May 24, 2019 9.070 9.070 8.600 8.700 207,900 -0.23(-2.58%)
May 23, 2019 9.540 9.540 8.370 8.930 528,084 -0.82(-8.41%)
May 22, 2019 10.31 10.31 9.700 9.750 227,184 -0.64(-6.16%)
May 21, 2019 10.40 10.52 10.15 10.39 211,971 +0.14(+1.37%)
May 20, 2019 10.27 10.65 10.08 10.25 413,094 +0.07(+0.69%)
May 17, 2019 10.07 10.21 9.760 10.18 420,500 -0.07(-0.68%)
May 16, 2019 10.54 10.62 10.13 10.25 249,602 -0.24(-2.29%)
May 15, 2019 10.35 10.64 10.20 10.49 204,380 +0.05(+0.48%)
May 14, 2019 10.24 10.52 10.14 10.44 129,123 +0.27(+2.65%)
May 13, 2019 10.20 10.53 9.920 10.17 213,621 -0.18(-1.74%)
May 10, 2019 10.47 10.53 10.04 10.35 547,000 -0.19(-1.80%)
May 09, 2019 10.06 10.74 10.06 10.54 363,562 +0.18(+1.74%)
May 08, 2019 10.10 10.78 9.990 10.36 1,120,605 +0.73(+7.58%)
May 07, 2019 9.920 9.940 9.440 9.630 507,208 -0.41(-4.08%)
May 06, 2019 9.850 10.20 9.760 10.04 275,636 +0.04(+0.40%)
May 03, 2019 9.860 10.15 9.790 10.00 572,300 +0.14(+1.42%)
May 02, 2019 10.07 10.20 9.790 9.860 231,948 -0.10(-1.00%)
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.