Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.