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 (%)
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%)
Feb 03, 2020 3.620 3.705 3.340 3.370 864,608 -0.28(-7.67%)
Jan 31, 2020 3.670 3.710 3.570 3.650 468,600 -0.11(-2.93%)
Jan 30, 2020 3.720 3.820 3.630 3.760 335,043 -0.05(-1.31%)
Jan 29, 2020 4.030 4.130 3.615 3.810 683,741 -0.22(-5.46%)
Jan 28, 2020 4.010 4.140 3.840 4.030 444,863 +0.10(+2.54%)
Jan 27, 2020 4.000 4.063 3.840 3.930 559,021 -0.21(-5.07%)
Jan 24, 2020 4.290 4.410 4.070 4.140 590,100 -0.22(-5.05%)
Jan 23, 2020 4.410 4.535 4.250 4.360 741,075 -0.23(-5.01%)
Jan 22, 2020 4.850 4.900 4.580 4.590 454,426 -0.25(-5.17%)
Jan 21, 2020 5.240 5.252 4.770 4.840 598,733 -0.48(-9.02%)
Jan 17, 2020 5.590 5.710 5.120 5.320 567,200 -0.27(-4.83%)
Jan 16, 2020 5.650 5.940 5.590 5.590 395,769 -0.04(-0.71%)
Jan 15, 2020 5.520 5.760 5.513 5.630 398,090 -0.01(-0.18%)
Jan 14, 2020 5.480 5.780 5.445 5.640 370,583 +0.07(+1.26%)
Jan 13, 2020 6.220 6.220 5.430 5.570 921,725 -0.48(-7.93%)
Jan 10, 2020 6.270 6.300 5.980 6.050 880,400 -0.28(-4.42%)
Jan 09, 2020 6.710 6.710 6.130 6.330 542,294 -0.38(-5.66%)
Jan 08, 2020 7.490 7.490 6.530 6.710 856,532 -0.81(-10.77%)
Jan 07, 2020 7.950 8.010 7.360 7.520 441,180 -0.48(-6.00%)
Jan 06, 2020 7.490 8.090 7.420 8.000 697,302 +0.51(+6.81%)
Jan 03, 2020 7.570 8.120 7.370 7.490 497,400 +0.17(+2.32%)
Jan 02, 2020 8.060 8.120 7.120 7.320 487,972 -0.62(-7.81%)
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%)
Oct 01, 2019 3.790 3.840 3.500 3.530 320,136 -0.25(-6.61%)
Sep 30, 2019 3.660 3.780 3.600 3.780 407,463 +0.04(+1.07%)
Sep 27, 2019 3.670 3.840 3.640 3.740 382,300 +0.03(+0.81%)
Sep 26, 2019 3.780 3.810 3.480 3.710 458,220 -0.11(-2.88%)
Sep 25, 2019 3.720 3.880 3.530 3.820 490,654 +0.06(+1.60%)
Sep 24, 2019 4.160 4.170 3.720 3.760 618,715 -0.32(-7.84%)
Sep 23, 2019 4.040 4.154 3.960 4.080 241,697 +0.02(+0.49%)
Sep 20, 2019 4.100 4.300 4.040 4.060 950,900 -0.04(-0.98%)
Sep 19, 2019 4.390 4.426 4.055 4.100 398,080 -0.20(-4.65%)
Sep 18, 2019 4.440 4.450 4.180 4.300 544,155 -0.20(-4.44%)
Sep 17, 2019 4.710 4.810 4.280 4.500 719,936 -0.15(-3.23%)
Sep 16, 2019 4.270 4.980 4.270 4.650 747,977 +0.54(+13.14%)
Sep 13, 2019 4.320 4.440 3.952 4.110 1,080,900 -0.20(-4.64%)
Sep 12, 2019 4.280 4.350 4.055 4.310 497,678 -0.06(-1.37%)
Sep 11, 2019 4.270 4.480 4.160 4.370 925,718 +0.14(+3.31%)
Sep 10, 2019 3.910 4.400 3.910 4.230 905,121 +0.34(+8.74%)
Sep 09, 2019 3.400 3.900 3.350 3.890 856,670 +0.56(+16.82%)
Sep 06, 2019 3.200 3.330 3.100 3.330 325,400 +0.09(+2.78%)
Sep 05, 2019 3.070 3.270 2.960 3.240 666,423 +0.24(+8.00%)
Sep 04, 2019 3.110 3.160 2.910 3.000 576,129 -0.07(-2.28%)
Sep 03, 2019 2.910 3.080 2.790 3.070 422,361 +0.09(+3.02%)
Aug 30, 2019 3.190 3.190 2.860 2.980 579,000 -0.21(-6.58%)
Aug 29, 2019 3.080 3.310 3.080 3.190 656,519 +0.13(+4.25%)
Aug 28, 2019 2.790 3.180 2.790 3.060 1,389,035 +0.25(+8.90%)
Aug 27, 2019 2.870 2.970 2.590 2.810 1,208,612 -0.03(-1.06%)
Aug 26, 2019 2.880 2.918 2.680 2.840 954,088 +0.02(+0.71%)
Aug 23, 2019 2.920 2.930 2.675 2.820 781,600 -0.16(-5.37%)
Aug 22, 2019 3.100 3.200 2.970 2.980 394,220 -0.08(-2.61%)
Aug 21, 2019 3.250 3.270 3.010 3.060 344,331 -0.13(-4.08%)
Aug 20, 2019 3.420 3.430 3.110 3.190 475,571 -0.24(-7.00%)
Aug 19, 2019 3.280 3.500 3.230 3.430 428,319 +0.25(+7.86%)
Aug 16, 2019 3.160 3.220 2.920 3.180 505,800 +0.02(+0.63%)
Aug 15, 2019 3.200 3.260 3.100 3.160 383,365 -0.04(-1.25%)
Aug 14, 2019 3.450 3.450 3.060 3.200 564,384 -0.26(-7.51%)
Aug 13, 2019 3.340 3.770 3.340 3.460 770,761 +0.08(+2.37%)
Aug 12, 2019 3.320 3.420 3.180 3.380 519,719 +0.02(+0.60%)
Aug 09, 2019 3.350 3.370 3.110 3.360 527,500 +0.02(+0.60%)
Aug 08, 2019 3.480 3.560 3.130 3.340 888,926 -0.06(-1.76%)
Aug 07, 2019 3.070 3.580 2.910 3.400 1,634,778 +0.72(+26.87%)
Aug 06, 2019 2.800 2.880 2.610 2.680 498,824 -0.08(-2.90%)
Aug 05, 2019 2.820 2.870 2.650 2.760 352,540 -0.14(-4.83%)
Aug 02, 2019 2.980 3.060 2.790 2.900 576,400 -0.07(-2.36%)
Aug 01, 2019 3.330 3.330 2.905 2.970 768,110 -0.37(-11.08%)
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.