MR - Montage Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.92002.93002.67502.82002.8200781,600
Aug 22, 20193.10003.20002.97002.98002.9800394,200
Aug 21, 20193.25003.27003.01003.06003.0600344,300
Aug 20, 20193.42003.43003.11003.19003.1900475,600
Aug 19, 20193.28003.50003.23003.43003.4300428,300
Aug 16, 20193.16003.22002.92003.18003.1800505,900
Aug 15, 20193.20003.26003.10003.16003.1600383,400
Aug 14, 20193.45003.45003.06003.20003.2000564,400
Aug 13, 20193.34003.77003.34003.46003.4600770,800
Aug 12, 20193.32003.42003.18003.38003.3800562,400
Aug 09, 20193.35003.37003.11003.36003.3600525,900
Aug 08, 20193.48003.56003.13003.34003.3400888,900
Aug 07, 20193.07003.58002.91003.40003.40001,634,800
Aug 06, 20192.80002.88002.61002.68002.6800498,800
Aug 05, 20192.82002.87002.65002.76002.7600352,500
Aug 02, 20192.98003.06002.79002.90002.9000576,400
Aug 01, 20193.33003.33002.90502.97002.9700768,100
Jul 31, 20193.40003.59003.23003.34003.3400675,300
Jul 30, 20193.07003.55002.99003.40003.4000859,500
Jul 29, 20193.33003.33003.03003.08003.0800419,400
Jul 26, 20193.59003.59003.25003.35003.3500477,900
Jul 25, 20193.98003.98003.56003.58003.5800543,000
Jul 24, 20194.15004.27003.91003.95003.9500407,300
Jul 23, 20194.15004.21004.02004.16004.1600429,200
Jul 22, 20194.33004.51004.11204.16004.1600473,400
Jul 19, 20194.13004.32004.13004.28004.2800479,900
Jul 18, 20194.28004.39004.06004.12004.1200580,600
Jul 17, 20194.46004.57004.22004.29004.2900678,400
Jul 16, 20194.74004.74004.38004.48004.4800426,800
Jul 15, 20195.11005.15004.69004.78004.7800381,600
Jul 12, 20195.09005.21005.01005.09005.0900227,200
Jul 11, 20195.44005.50505.01005.09005.0900347,700
Jul 10, 20195.45005.51005.21005.43005.4300487,400
Jul 09, 20195.51005.51005.10005.44005.4400582,100
Jul 08, 20195.40005.44505.13005.17005.1700314,600
Jul 05, 20195.36005.63005.35005.43005.4300308,100
Jul 03, 20195.51005.52205.25005.34005.3400236,900
Jul 02, 20195.94005.95005.34005.49005.4900554,000
Jul 01, 20196.26006.34005.88005.94005.9400370,900
Jun 28, 20196.00006.22005.86006.10006.10002,292,400
Jun 27, 20196.24006.29206.01006.02006.0200284,400
Jun 26, 20196.15006.46006.15006.27006.2700286,000
Jun 25, 20196.19006.20005.85006.07006.0700377,700
Jun 24, 20196.55006.63006.06006.15006.1500330,200
Jun 21, 20196.85006.89006.17006.58006.5800431,300
Jun 20, 20196.80007.13006.76006.88006.8800299,700
Jun 19, 20196.76006.94006.61006.73006.7300273,400
Jun 18, 20196.68006.92006.61506.78006.7800360,700
Jun 17, 20196.37006.64006.27006.58006.5800428,700
Jun 14, 20196.78006.86006.30006.40006.4000295,800
Jun 13, 20196.67006.85006.42006.81006.8100300,700
Jun 12, 20196.70006.76006.52006.57006.5700284,600
Jun 11, 20196.90007.11006.74006.78006.7800223,000
Jun 10, 20196.70007.28006.70006.83006.8300369,400
Jun 07, 20197.12007.12006.64006.80006.8000254,300
Jun 06, 20197.35007.41006.82507.15007.1500243,000
Jun 05, 20197.80007.84007.08007.26007.2600329,000
Jun 04, 20197.85007.98007.68007.83007.8300279,900
Jun 03, 20197.87007.96707.50007.68007.6800367,400
May 31, 20197.89008.00007.63007.81007.8100356,900
May 30, 20198.58008.67007.99008.06008.0600436,000
May 29, 20198.34008.66008.11008.63008.6300345,500
May 28, 20198.70008.73008.32008.40008.4000199,000
May 24, 20199.07009.07008.60008.70008.7000207,900
May 23, 20199.54009.54008.37008.93008.9300536,800
May 22, 201910.310010.31009.70009.75009.7500227,200
May 21, 201910.400010.520010.150010.390010.3900212,000
May 20, 201910.270010.650010.080010.250010.2500413,100
May 17, 201910.070010.21509.760010.180010.1800420,600
May 16, 201910.540010.620010.130010.250010.2500249,600
May 15, 201910.350010.640010.200010.490010.4900204,400
May 14, 201910.240010.515010.140010.440010.4400129,100
May 13, 201910.200010.53009.920010.170010.1700213,600
May 10, 201910.470010.530010.040010.350010.3500547,100
May 09, 201910.060010.740010.060010.540010.5400363,600
May 08, 201910.100010.78009.990010.360010.36001,120,600
May 07, 20199.92009.94009.44009.63009.6300507,200
May 06, 20199.850010.20009.760010.040010.0400275,600
May 03, 20199.860010.15009.790010.000010.0000572,400
May 02, 201910.070010.20009.79009.86009.8600231,900
May 01, 201911.030011.12009.94009.96009.9600953,700
Apr 30, 201911.400011.700010.950011.120011.1200275,600
Apr 29, 201911.250011.771011.160011.460011.4600200,300
Apr 26, 201911.150011.510010.800011.200011.2000218,200
Apr 25, 201912.240012.270010.920011.160011.1600321,300
Apr 24, 201913.030013.030012.300012.310012.3100114,000
Apr 23, 201913.100013.100012.730012.980012.9800197,000
Apr 22, 201913.290013.290012.640013.010013.0100121,900
Apr 18, 201913.560013.690013.160013.280013.280078,500
Apr 17, 201913.650013.950013.250013.580013.5800108,200
Apr 16, 201913.970014.070013.226013.630013.6300141,300
Apr 15, 201914.150014.320013.800013.960013.9600162,300
Apr 12, 201914.210014.500014.055014.240014.2400193,100
Apr 11, 201913.940014.100013.670013.920013.9200172,100
Apr 10, 201914.130014.335013.890014.140014.1400141,600
Apr 09, 201914.240014.240013.800013.980013.9800222,600
Apr 08, 201913.900014.462013.890014.300014.3000157,600
Apr 05, 201914.210014.320013.705014.010014.0100198,800
Apr 04, 201914.400014.565014.000014.180014.180097,100
Apr 03, 201915.080015.100014.290014.440014.4400153,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...