Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 31, 2020 5.240 5.260 4.950 5.160 407,934 -0.19(-3.55%)
Aug 28, 2020 5.380 5.400 5.260 5.350 297,500 -0.02(-0.37%)
Aug 27, 2020 5.310 5.430 5.260 5.370 514,651 +0.12(+2.29%)
Aug 26, 2020 5.370 5.440 5.140 5.250 655,239 -0.21(-3.85%)
Aug 25, 2020 5.440 5.470 5.230 5.460 440,265 +0.07(+1.30%)
Aug 24, 2020 5.050 5.430 4.980 5.390 730,081 +0.38(+7.58%)
Aug 21, 2020 4.950 5.055 4.880 5.010 953,300 +0.01(+0.20%)
Aug 20, 2020 5.200 5.290 4.890 5.000 707,170 -0.30(-5.66%)
Aug 19, 2020 5.290 5.480 5.220 5.300 531,191 -0.01(-0.19%)
Aug 18, 2020 5.480 5.600 5.290 5.310 727,717 -0.21(-3.80%)
Aug 17, 2020 5.590 5.680 5.430 5.520 1,341,356 -0.26(-4.50%)
Aug 14, 2020 5.370 5.950 5.280 5.780 2,686,500 +0.41(+7.64%)
Aug 13, 2020 5.670 5.700 5.050 5.370 2,012,692 -0.26(-4.62%)
Aug 12, 2020 5.530 5.800 5.360 5.630 3,200,429 -0.34(-5.70%)
Aug 11, 2020 6.100 6.480 5.930 5.970 1,099,105 +0.02(+0.34%)
Aug 10, 2020 5.350 6.030 5.310 5.950 1,006,500 +0.65(+12.26%)
Aug 07, 2020 4.970 5.560 4.900 5.300 839,400 +0.20(+3.92%)
Aug 06, 2020 5.110 5.260 4.930 5.100 554,046 -0.02(-0.39%)
Aug 05, 2020 5.170 5.400 5.010 5.120 619,389 +0.04(+0.79%)
Aug 04, 2020 4.790 5.090 4.730 5.080 559,399 +0.26(+5.39%)
Aug 03, 2020 4.430 4.860 4.330 4.820 699,185 +0.53(+12.35%)
Jul 31, 2020 4.290 4.320 4.100 4.290 575,400 -0.01(-0.23%)
Jul 30, 2020 4.390 4.400 4.210 4.300 277,936 -0.10(-2.27%)
Jul 29, 2020 4.300 4.450 4.120 4.400 606,505 +0.17(+4.02%)
Jul 28, 2020 4.220 4.340 4.148 4.230 385,930 -0.01(-0.24%)
Jul 27, 2020 4.360 4.360 4.110 4.240 311,666 -0.06(-1.40%)
Jul 24, 2020 3.980 4.350 3.960 4.300 648,900 +0.34(+8.59%)
Jul 23, 2020 3.750 4.070 3.660 3.960 630,286 +0.35(+9.70%)
Jul 22, 2020 3.700 3.740 3.560 3.610 366,641 -0.02(-0.55%)
Jul 21, 2020 3.670 3.840 3.620 3.630 566,669 +0.03(+0.83%)
Jul 20, 2020 3.750 3.750 3.540 3.600 292,323 -0.10(-2.70%)
Jul 17, 2020 3.920 3.960 3.675 3.700 406,300 -0.16(-4.15%)
Jul 16, 2020 4.030 4.140 3.790 3.860 455,690 -0.14(-3.50%)
Jul 15, 2020 3.860 4.040 3.810 4.000 405,058 +0.23(+6.10%)
Jul 14, 2020 3.550 3.800 3.460 3.770 488,077 +0.19(+5.31%)
Jul 13, 2020 3.990 4.090 3.580 3.580 546,491 -0.36(-9.14%)
Jul 10, 2020 3.660 3.945 3.580 3.940 445,100 +0.26(+7.07%)
Jul 09, 2020 3.890 3.900 3.650 3.680 343,106 -0.21(-5.40%)
Jul 08, 2020 4.100 4.200 3.840 3.890 508,578 -0.19(-4.66%)
Jul 07, 2020 4.290 4.360 4.020 4.080 445,096 -0.25(-5.77%)
Jul 06, 2020 4.300 4.470 4.000 4.330 787,062 +0.14(+3.34%)
Jul 02, 2020 3.820 4.210 3.710 4.190 684,700 +0.47(+12.63%)
Jul 01, 2020 3.920 4.010 3.600 3.720 621,414 -0.23(-5.82%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.