Skip to main content
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 (%)
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%)
Dec 02, 2019 4.960 5.120 4.940 5.000 403,133 +0.06(+1.21%)
Nov 29, 2019 5.130 5.180 4.930 4.940 264,100 -0.25(-4.82%)
Nov 27, 2019 5.310 5.360 5.100 5.190 244,800 -0.13(-2.44%)
Nov 26, 2019 5.330 5.390 5.090 5.320 524,364 -0.01(-0.19%)
Nov 25, 2019 5.280 5.410 5.060 5.330 632,558 +0.07(+1.33%)
Nov 22, 2019 5.000 5.310 4.960 5.260 383,300 +0.24(+4.78%)
Nov 21, 2019 5.100 5.260 4.960 5.020 415,529 -0.06(-1.18%)
Nov 20, 2019 5.010 5.240 4.840 5.080 548,364 +0.04(+0.79%)
Nov 19, 2019 5.180 5.300 5.020 5.040 399,020 -0.19(-3.63%)
Nov 18, 2019 5.920 5.990 5.150 5.230 1,107,698 -0.70(-11.80%)
Nov 15, 2019 5.700 5.940 5.580 5.930 572,000 +0.27(+4.77%)
Nov 14, 2019 5.840 5.910 5.550 5.660 1,034,020 -0.14(-2.41%)
Nov 13, 2019 5.840 6.000 5.660 5.800 802,448 -0.06(-1.02%)
Nov 12, 2019 5.740 5.870 5.620 5.860 1,126,995 +0.19(+3.35%)
Nov 11, 2019 5.860 5.910 5.470 5.670 1,240,472 -0.10(-1.73%)
Nov 08, 2019 5.140 5.850 5.070 5.770 2,036,500 +0.95(+19.71%)
Nov 07, 2019 4.880 4.940 4.760 4.820 539,265 +0.04(+0.84%)
Nov 06, 2019 4.770 5.000 4.710 4.780 568,280 -0.03(-0.62%)
Nov 05, 2019 4.950 5.040 4.720 4.810 547,733 -0.02(-0.41%)
Nov 04, 2019 4.700 5.010 4.700 4.830 663,278 +0.23(+5.00%)
Nov 01, 2019 4.540 4.790 4.478 4.600 707,300 +0.08(+1.77%)
Oct 31, 2019 4.550 4.680 4.435 4.520 563,793 -0.03(-0.66%)
Oct 30, 2019 4.610 4.675 4.360 4.550 759,693 -0.05(-1.09%)
Oct 29, 2019 4.550 4.830 4.460 4.600 792,687 +0.08(+1.77%)
Oct 28, 2019 4.350 4.580 4.350 4.520 776,016 +0.20(+4.63%)
Oct 25, 2019 4.400 4.660 4.280 4.320 720,000 -0.03(-0.69%)
Oct 24, 2019 4.260 4.546 4.185 4.350 1,631,927 +0.60(+16.00%)
Oct 23, 2019 3.590 3.820 3.500 3.750 247,418 +0.18(+5.04%)
Oct 22, 2019 3.600 3.630 3.310 3.570 490,634 +0.01(+0.28%)
Oct 21, 2019 3.600 3.670 3.509 3.560 362,863 -0.06(-1.66%)
Oct 18, 2019 3.800 3.810 3.550 3.620 285,500 -0.16(-4.23%)
Oct 17, 2019 3.640 3.790 3.550 3.780 240,025 +0.17(+4.71%)
Oct 16, 2019 3.530 3.750 3.520 3.610 266,423 +0.08(+2.27%)
Oct 15, 2019 3.440 3.680 3.300 3.530 280,605 +0.07(+2.02%)
Oct 14, 2019 3.230 3.540 3.130 3.460 512,775 +0.23(+7.12%)
Oct 11, 2019 3.290 3.460 3.214 3.230 684,700 +0.03(+0.94%)
Oct 10, 2019 3.220 3.260 3.090 3.200 290,872 -0.01(-0.31%)
Oct 09, 2019 3.400 3.450 3.150 3.210 272,825 -0.15(-4.46%)
Oct 08, 2019 3.380 3.470 3.290 3.360 221,337 -0.12(-3.45%)
Oct 07, 2019 3.550 3.600 3.390 3.480 189,982 -0.07(-1.97%)
Oct 04, 2019 3.570 3.620 3.350 3.550 556,900 +0.03(+0.85%)
Oct 03, 2019 3.410 3.550 3.250 3.520 349,816 +0.07(+2.03%)
Oct 02, 2019 3.400 3.600 3.320 3.450 368,250 -0.08(-2.27%)
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.