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 (%)
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%)
May 01, 2019 11.03 11.12 9.940 9.960 953,690 -1.16(-10.43%)
Apr 30, 2019 11.40 11.70 10.95 11.12 275,633 -0.34(-2.97%)
Apr 29, 2019 11.25 11.77 11.16 11.46 200,311 +0.26(+2.32%)
Apr 26, 2019 11.15 11.51 10.80 11.20 218,200 +0.04(+0.36%)
Apr 25, 2019 12.24 12.27 10.92 11.16 321,255 -1.15(-9.34%)
Apr 24, 2019 13.03 13.03 12.30 12.31 113,964 -0.67(-5.16%)
Apr 23, 2019 13.10 13.10 12.73 12.98 196,967 -0.03(-0.23%)
Apr 22, 2019 13.29 13.29 12.64 13.01 121,886 -0.27(-2.03%)
Apr 18, 2019 13.56 13.69 13.16 13.28 78,500 -0.30(-2.21%)
Apr 17, 2019 13.65 13.95 13.25 13.58 108,192 -0.05(-0.37%)
Apr 16, 2019 13.97 14.07 13.23 13.63 141,292 -0.33(-2.36%)
Apr 15, 2019 14.15 14.32 13.80 13.96 162,323 -0.28(-1.97%)
Apr 12, 2019 14.21 14.50 14.05 14.24 193,000 +0.32(+2.30%)
Apr 11, 2019 13.94 14.10 13.67 13.92 172,057 -0.22(-1.56%)
Apr 10, 2019 14.13 14.34 13.89 14.14 141,644 +0.16(+1.14%)
Apr 09, 2019 14.24 14.24 13.80 13.98 222,606 -0.32(-2.24%)
Apr 08, 2019 13.90 14.46 13.89 14.30 157,625 +0.29(+2.07%)
Apr 05, 2019 14.21 14.32 13.71 14.01 198,800 -0.17(-1.20%)
Apr 04, 2019 14.40 14.56 14.00 14.18 97,132 -0.26(-1.80%)
Apr 03, 2019 15.08 15.10 14.29 14.44 152,968 -0.51(-3.41%)
Apr 02, 2019 15.12 15.33 14.77 14.95 110,326 -0.11(-0.73%)
Apr 01, 2019 15.09 15.21 14.80 15.06 77,101 +0.02(+0.13%)
Mar 29, 2019 15.47 15.55 14.73 15.04 241,700 -0.29(-1.89%)
Mar 28, 2019 15.28 15.99 15.12 15.33 100,227 -0.03(-0.20%)
Mar 27, 2019 15.27 15.99 15.07 15.36 165,228 -0.02(-0.13%)
Mar 26, 2019 15.65 16.20 15.25 15.38 71,990 -0.07(-0.45%)
Mar 25, 2019 15.97 16.36 15.24 15.45 152,464 -0.68(-4.22%)
Mar 22, 2019 17.50 17.50 15.99 16.13 113,200 -1.14(-6.60%)
Mar 21, 2019 16.49 17.45 16.29 17.27 123,185 +0.71(+4.29%)
Mar 20, 2019 16.07 16.97 16.03 16.56 106,659 +0.53(+3.31%)
Mar 19, 2019 16.81 16.95 15.95 16.03 125,917 -0.71(-4.24%)
Mar 18, 2019 16.52 16.98 16.33 16.74 114,979 +0.36(+2.20%)
Mar 15, 2019 16.45 16.92 15.97 16.38 111,300 -0.25(-1.50%)
Mar 14, 2019 15.20 16.75 15.07 16.63 195,028 +1.46(+9.62%)
Mar 13, 2019 15.42 15.70 14.68 15.17 135,730 +0.07(+0.46%)
Mar 12, 2019 15.12 15.59 14.77 15.10 147,441 -0.03(-0.20%)
Mar 11, 2019 15.50 15.64 15.10 15.13 88,808 -0.37(-2.39%)
Mar 08, 2019 16.13 16.75 15.17 15.50 77,700 -0.61(-3.79%)
Mar 07, 2019 17.00 17.00 16.03 16.11 74,078 -0.88(-5.18%)
Mar 06, 2019 17.11 17.27 16.64 16.99 162,836 -0.31(-1.79%)
Mar 05, 2019 17.01 17.95 16.79 17.30 202,829 +0.24(+1.41%)
Mar 04, 2019 16.03 17.59 15.92 17.06 153,309 +1.04(+6.49%)
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.