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 (%)
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%)
May 01, 2020 6.630 6.840 6.420 6.660 724,200 -0.17(-2.49%)
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%)
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.