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 (%)
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%)
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.