Dark

MR
Montage Resources Corporation Common Stock
stock NYSE

Inactive

May 23, 2025

60.74USD+2552.402%(+58.45)1,132

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	13.3900	60.7400	13.3900	60.7400	+2,552.402%	1,132	0.000%
2025-05-22	2.2900	2.2900	2.2900	2.2900	-57.276%	600	+2,552.402%
2020-11-12	5.3200	5.5000	5.2100	5.3600	-1.289%	1,109,060	+1,033.209%
2020-11-11	5.3500	5.5500	5.3100	5.4300	+3.036%	470,629	+1,018.600%
2020-11-10	4.8500	5.2800	4.7800	5.2700	+10.021%	585,162	+1,052.562%
2020-11-09	4.9500	5.0000	4.5100	4.7900	+3.680%	708,021	+1,168.058%
2020-11-06	4.7700	4.9600	4.6200	4.6200	-4.938%	516,238	+1,214.719%
2020-11-05	4.7500	5.1100	4.7400	4.8600	+1.674%	311,327	+1,149.794%
2020-11-04	4.8000	4.9000	4.7051	4.7800	-2.449%	276,354	+1,170.711%
2020-11-03	5.2400	5.3200	4.8300	4.9000	-4.483%	319,230	+1,139.592%
2020-11-02	4.9500	5.1900	4.5900	5.1300	+3.636%	387,071	+1,084.016%
2020-10-30	5.1500	5.2700	4.7800	4.9500	-3.883%	773,666	+1,127.071%
2020-10-29	5.2100	5.2600	4.9820	5.1500	-2.277%	616,997	+1,079.417%
2020-10-28	5.2500	5.4100	5.2200	5.2700	-2.045%	388,624	+1,052.562%
2020-10-27	5.5800	5.6000	5.2900	5.3800	-4.100%	407,680	+1,028.996%
2020-10-26	5.7400	5.8900	5.5400	5.6100	-2.941%	712,101	+982.709%
2020-10-23	5.8300	5.9600	5.6700	5.7800	0.000%	502,534	+950.865%
2020-10-22	5.3500	5.8200	5.3500	5.7800	+8.647%	628,646	+950.865%
2020-10-21	5.3400	5.6600	5.3100	5.3200	-0.375%	378,824	+1,041.729%
2020-10-20	5.2800	5.4800	5.2400	5.3400	+1.908%	284,803	+1,037.453%
2020-10-19	5.1900	5.3200	5.1100	5.2400	+1.354%	178,233	+1,059.160%
2020-10-16	5.2200	5.3300	5.1400	5.1700	-1.336%	311,776	+1,074.855%
2020-10-15	5.1400	5.3000	5.0600	5.2400	+1.946%	214,245	+1,059.160%
2020-10-14	5.2300	5.3200	5.0200	5.1400	-1.721%	375,136	+1,081.712%
2020-10-13	5.5300	5.6000	5.2100	5.2300	-4.909%	294,870	+1,061.377%
2020-10-12	5.5000	5.5900	5.2900	5.5000	+0.917%	702,455	+1,004.364%
2020-10-09	5.4700	5.7600	5.3400	5.4500	+0.926%	887,507	+1,014.495%
2020-10-08	5.2500	5.4550	5.1400	5.4000	+3.448%	502,484	+1,024.815%
2020-10-07	4.8100	5.2300	4.8100	5.2200	+9.895%	985,161	+1,063.602%
2020-10-06	4.7800	4.9700	4.7050	4.7500	+0.211%	663,612	+1,178.737%
2020-10-05	4.5000	4.7800	4.5000	4.7400	+6.998%	355,509	+1,181.435%
2020-10-02	4.1500	4.4500	4.0900	4.4300	+3.747%	186,586	+1,271.106%
2020-10-01	4.3200	4.3200	4.0900	4.2700	-2.733%	357,860	+1,322.482%
2020-09-30	4.3600	4.4350	4.2900	4.3900	-0.454%	451,624	+1,283.599%
2020-09-29	4.6100	4.6100	4.2200	4.4100	-4.545%	563,280	+1,277.324%
2020-09-28	4.6400	4.7287	4.4900	4.6200	+1.094%	787,607	+1,214.719%
2020-09-25	4.6400	4.7400	4.4350	4.5700	-2.559%	488,688	+1,229.103%
2020-09-24	4.6500	4.9200	4.5700	4.6900	+0.860%	779,946	+1,195.096%
2020-09-23	4.7300	4.8700	4.6313	4.6500	-1.064%	444,358	+1,206.237%
2020-09-22	4.5900	4.7900	4.5700	4.7000	+2.620%	294,657	+1,192.340%
2020-09-21	4.4000	4.6400	4.2200	4.5800	+1.327%	763,037	+1,226.201%
2020-09-18	4.5200	4.7200	4.4500	4.5200	+0.893%	767,749	+1,243.805%
2020-09-17	4.4900	4.5900	4.4100	4.4800	-1.322%	773,785	+1,255.804%
2020-09-16	4.5300	4.7000	4.4800	4.5400	+0.889%	695,697	+1,237.885%
2020-09-15	4.6200	4.6200	4.4200	4.5000	-1.532%	386,249	+1,249.778%
2020-09-14	4.4300	4.6600	4.4300	4.5700	+3.160%	307,616	+1,229.103%
2020-09-11	4.5800	4.5800	4.3000	4.4300	-1.991%	558,443	+1,271.106%
2020-09-10	4.7200	4.7800	4.4900	4.5200	-4.641%	499,815	+1,243.805%
2020-09-09	4.6100	4.7700	4.5250	4.7400	+4.405%	520,329	+1,181.435%
2020-09-08	4.7400	4.7712	4.4600	4.5400	-5.021%	497,773	+1,237.885%
2020-09-04	4.7700	4.8800	4.6000	4.7800	+1.919%	600,706	+1,170.711%
2020-09-03	4.6600	4.9200	4.6600	4.6900	+1.078%	718,841	+1,195.096%
2020-09-02	4.9900	4.9900	4.6300	4.6400	-7.014%	635,014	+1,209.052%
2020-09-01	5.0700	5.1400	4.9400	4.9900	-3.295%	397,981	+1,117.234%
2020-08-31	5.2400	5.2600	4.9500	5.1600	-3.551%	425,797	+1,077.132%
2020-08-28	5.3800	5.4000	5.2598	5.3500	-0.372%	300,656	+1,035.327%
2020-08-27	5.3100	5.4350	5.2600	5.3700	+2.286%	517,169	+1,031.099%
2020-08-26	5.3700	5.4400	5.1400	5.2500	-3.846%	672,108	+1,056.952%
2020-08-25	5.4400	5.4700	5.2300	5.4600	+1.299%	442,154	+1,012.454%
2020-08-24	5.0500	5.4300	4.9800	5.3900	+7.585%	732,690	+1,026.902%
2020-08-21	4.9500	5.0550	4.8800	5.0100	+0.200%	960,578	+1,112.375%
2020-08-20	5.2000	5.2900	4.8900	5.0000	-5.660%	708,940	+1,114.800%
2020-08-19	5.2900	5.4800	5.2200	5.3000	-0.188%	533,542	+1,046.038%
2020-08-18	5.4800	5.6000	5.2900	5.3100	-3.804%	753,510	+1,043.879%
2020-08-17	5.5900	5.6800	5.4300	5.5200	-4.498%	1,363,280	+1,000.362%
2020-08-14	5.3700	5.9500	5.2800	5.7800	+7.635%	2,737,344	+950.865%
2020-08-13	5.6700	5.7000	5.0500	5.3700	-4.618%	2,018,079	+1,031.099%
2020-08-12	5.5300	5.8000	5.3600	5.6300	-5.695%	3,209,585	+978.863%
2020-08-11	6.1000	6.4800	5.9300	5.9700	+0.336%	1,107,947	+917.420%
2020-08-10	5.3500	6.0300	5.3100	5.9500	+12.264%	1,010,805	+920.840%
2020-08-07	4.9700	5.5600	4.9000	5.3000	+3.922%	843,832	+1,046.038%
2020-08-06	5.1100	5.2600	4.9300	5.1000	-0.391%	555,088	+1,090.980%
2020-08-05	5.1700	5.4000	5.0100	5.1200	+0.787%	625,647	+1,086.328%
2020-08-04	4.7900	5.0900	4.7300	5.0800	+5.394%	561,561	+1,095.669%
2020-08-03	4.4300	4.8600	4.3272	4.8200	+12.354%	704,545	+1,160.166%
2020-07-31	4.2900	4.3200	4.1000	4.2900	-0.233%	579,866	+1,315.851%
2020-07-30	4.3900	4.4000	4.2100	4.3000	-2.273%	282,823	+1,312.558%
2020-07-29	4.3000	4.4500	4.1200	4.4000	+4.019%	610,255	+1,280.455%
2020-07-28	4.2200	4.3400	4.1484	4.2300	-0.236%	387,534	+1,335.934%
2020-07-27	4.3600	4.3600	4.1100	4.2400	-1.395%	319,003	+1,332.547%
2020-07-24	3.9800	4.3500	3.9600	4.3000	+8.586%	652,046	+1,312.558%
2020-07-23	3.7500	4.0700	3.6600	3.9600	+9.695%	636,377	+1,433.838%
2020-07-22	3.7000	3.7400	3.5550	3.6100	-0.551%	371,746	+1,582.548%
2020-07-21	3.6700	3.8400	3.6200	3.6300	+0.833%	568,641	+1,573.278%
2020-07-20	3.7500	3.7500	3.5400	3.6000	-2.703%	296,936	+1,587.222%
2020-07-17	3.9200	3.9600	3.6750	3.7000	-4.145%	411,563	+1,541.622%
2020-07-16	4.0300	4.1400	3.7900	3.8600	-3.500%	459,483	+1,473.575%
2020-07-15	3.8600	4.0400	3.8100	4.0000	+6.101%	407,520	+1,418.500%
2020-07-14	3.5500	3.8000	3.4600	3.7700	+5.307%	492,545	+1,511.141%
2020-07-13	3.9900	4.0900	3.5800	3.5800	-9.137%	549,687	+1,596.648%
2020-07-10	3.6600	3.9450	3.5800	3.9400	+7.065%	447,037	+1,441.624%
2020-07-09	3.8900	3.9000	3.6500	3.6800	-5.398%	346,086	+1,550.543%
2020-07-08	4.1000	4.2000	3.8400	3.8900	-4.657%	510,490	+1,461.440%
2020-07-07	4.2900	4.3600	4.0200	4.0800	-5.774%	448,100	+1,388.725%
2020-07-06	4.3000	4.4700	4.0000	4.3300	+3.341%	800,950	+1,302.771%
2020-07-02	3.8200	4.2100	3.7100	4.1900	+12.634%	687,816	+1,349.642%
2020-07-01	3.9200	4.0100	3.5950	3.7200	-5.823%	622,779	+1,532.796%
2020-06-30	3.8000	3.9700	3.6600	3.9500	+3.675%	421,018	+1,437.722%
2020-06-29	3.6500	4.0100	3.6300	3.8100	+7.932%	502,458	+1,494.226%
2020-06-26	3.9500	3.9600	3.5100	3.5300	-10.633%	722,686	+1,620.680%
2020-06-25	3.9000	4.1436	3.7700	3.9500	+1.023%	567,597	+1,437.722%
2020-06-24	4.2000	4.2900	3.8900	3.9100	-8.216%	830,403	+1,453.453%
2020-06-23	4.4600	4.6300	4.1800	4.2600	-3.620%	448,961	+1,325.822%
2020-06-22	4.7000	4.7700	4.3001	4.4200	-6.356%	538,272	+1,274.208%
2020-06-19	4.9000	4.9800	4.6750	4.7200	-2.277%	555,191	+1,186.864%
2020-06-18	4.7600	5.0199	4.6400	4.8300	-1.025%	348,949	+1,157.557%
2020-06-17	5.1600	5.1600	4.8400	4.8800	-7.750%	434,660	+1,144.672%
2020-06-16	5.7400	5.7400	5.2100	5.2900	-2.757%	340,064	+1,048.204%
2020-06-15	4.9400	5.5600	4.8100	5.4400	+5.426%	535,952	+1,016.544%
2020-06-12	5.4700	5.5500	5.0450	5.1600	-1.149%	424,651	+1,077.132%
2020-06-11	5.6300	5.7698	5.2000	5.2200	-12.416%	477,103	+1,063.602%
2020-06-10	6.2900	6.3250	5.9500	5.9600	-7.453%	426,806	+919.128%
2020-06-09	6.3300	6.5750	5.9100	6.4400	-1.979%	398,332	+843.168%
2020-06-08	6.3500	6.8300	6.2800	6.5700	+3.628%	911,100	+824.505%
2020-06-05	6.0000	6.3400	5.9000	6.3400	+8.376%	1,053,844	+858.044%
2020-06-04	5.7300	5.9400	5.6200	5.8500	+0.515%	533,565	+938.291%
2020-06-03	6.1200	6.2600	5.7600	5.8200	-3.000%	606,156	+943.643%
2020-06-02	6.0200	6.1400	5.8600	6.0000	+0.167%	333,916	+912.333%
2020-06-01	6.1600	6.4060	5.9300	5.9900	-2.124%	590,315	+914.023%
2020-05-29	5.7800	6.1200	5.6100	6.1200	+4.437%	578,555	+892.484%
2020-05-28	5.9800	6.3004	5.8100	5.8600	-3.934%	514,904	+936.519%
2020-05-27	6.0000	6.1800	5.8000	6.1000	+2.178%	405,892	+895.738%
2020-05-26	5.9000	6.1500	5.7700	5.9700	+3.466%	489,913	+917.420%
2020-05-22	5.6000	5.7800	5.4000	5.7700	+2.305%	305,047	+952.686%
2020-05-21	5.5400	5.7800	5.3700	5.6400	+1.805%	323,070	+976.950%
2020-05-20	5.5800	5.9300	5.4200	5.5400	+2.214%	424,855	+996.390%
2020-05-19	5.2100	5.5800	5.0100	5.4200	+4.432%	709,378	+1,020.664%
2020-05-18	4.8700	5.3400	4.7700	5.1900	+12.581%	876,637	+1,070.328%
2020-05-15	4.8500	5.0900	4.5800	4.6100	-4.948%	1,071,923	+1,217.570%
2020-05-14	5.0200	5.2300	4.6600	4.8500	-6.008%	589,380	+1,152.371%
2020-05-13	5.8900	5.9100	5.1500	5.1600	-12.542%	876,851	+1,077.132%
2020-05-12	6.2200	6.2800	5.9000	5.9000	-4.221%	661,275	+929.492%
2020-05-11	5.9100	6.2200	5.7500	6.1600	+7.504%	700,859	+886.039%
2020-05-08	6.0600	6.0600	5.5000	5.7300	-6.373%	861,170	+960.035%
2020-05-07	6.0700	6.4000	5.9000	6.1200	+0.658%	910,179	+892.484%
2020-05-06	6.2500	6.4400	5.8700	6.0800	-4.553%	749,619	+899.013%
2020-05-05	6.8000	6.9500	6.3500	6.3700	-2.450%	1,033,654	+853.532%
2020-05-04	6.4200	6.9300	6.1700	6.5300	-1.952%	997,846	+830.168%
2020-05-01	6.6300	6.8400	6.4200	6.6600	-2.489%	729,645	+812.012%
2020-04-30	6.4700	6.9900	6.1200	6.8300	+4.275%	849,775	+789.312%
2020-04-29	6.1000	6.5500	5.8900	6.5500	+9.899%	1,107,375	+827.328%
2020-04-28	6.3300	6.4700	5.6400	5.9600	-4.487%	1,022,423	+919.128%
2020-04-27	6.0000	6.4600	5.5300	6.2400	+2.463%	1,239,013	+873.397%
2020-04-24	6.3700	6.5610	5.7600	6.0900	+1.669%	1,415,818	+897.373%
2020-04-23	5.4000	6.0600	5.1100	5.9900	+11.338%	1,736,799	+914.023%
2020-04-22	4.9700	5.6500	4.9700	5.3800	+10.020%	1,542,034	+1,028.996%
2020-04-21	4.7100	5.1000	4.3700	4.8900	+1.452%	2,343,883	+1,142.127%
2020-04-20	3.9500	4.9100	3.8500	4.8200	+26.842%	2,592,942	+1,160.166%
2020-04-17	3.8000	3.8900	3.6200	3.8000	+1.333%	495,343	+1,498.421%
2020-04-16	4.0400	4.0400	3.6650	3.7500	-6.015%	414,121	+1,519.733%
2020-04-15	4.0100	4.1100	3.5100	3.9900	-6.118%	884,904	+1,422.306%
2020-04-14	3.9500	4.2700	3.8464	4.2500	+8.418%	804,531	+1,329.176%
2020-04-13	4.0000	4.2500	3.7700	3.9200	+2.618%	752,192	+1,449.490%
2020-04-09	3.7600	3.9400	3.3716	3.8200	+5.817%	852,289	+1,490.052%
2020-04-08	3.0800	3.6600	3.0500	3.6100	+19.934%	747,398	+1,582.548%
2020-04-07	2.9500	3.1300	2.7960	3.0100	+6.360%	815,804	+1,917.940%
2020-04-06	3.0400	3.1400	2.7202	2.8300	-3.741%	1,376,427	+2,046.290%
2020-04-03	2.5400	3.1000	2.4400	2.9400	+20.000%	1,209,488	+1,965.986%
2020-04-02	2.3000	2.6015	2.1800	2.4500	+11.872%	800,246	+2,379.184%
2020-04-01	2.2900	2.4200	2.1000	2.1900	-2.667%	541,569	+2,673.516%
2020-03-31	2.3000	2.4250	2.2000	2.2500	+2.273%	698,495	+2,599.556%
2020-03-30	2.1800	2.2300	1.9850	2.2000	+2.326%	581,306	+2,660.909%
2020-03-27	2.3200	2.3200	2.0600	2.1500	-7.725%	397,765	+2,725.116%
2020-03-26	2.3000	2.4700	2.1900	2.3300	+3.556%	900,866	+2,506.867%
2020-03-25	2.2500	2.4500	2.0400	2.2500	+3.211%	454,734	+2,599.556%
2020-03-24	2.2400	2.2499	2.0150	2.1800	+4.306%	830,685	+2,686.239%
2020-03-23	2.3600	2.3600	2.0800	2.0900	-11.814%	568,285	+2,806.220%
2020-03-20	2.6400	2.7300	2.2700	2.3700	-9.195%	1,027,065	+2,462.869%
2020-03-19	2.4900	2.6900	2.4300	2.6100	+5.668%	721,239	+2,227.203%
2020-03-18	2.4300	2.6600	2.2250	2.4700	-6.439%	810,347	+2,359.109%
2020-03-17	2.4700	2.7800	2.4500	2.6400	+7.755%	747,401	+2,200.758%
2020-03-16	2.2500	2.7400	2.1100	2.4500	-8.582%	693,703	+2,379.184%
2020-03-13	2.4700	2.8129	2.2000	2.6800	+17.031%	947,694	+2,166.418%
2020-03-12	2.2000	2.5550	2.0800	2.2900	-2.966%	694,625	+2,552.402%
2020-03-11	2.5100	2.6900	2.2500	2.3600	-10.266%	713,695	+2,473.729%
2020-03-10	2.7800	2.8100	2.3200	2.6300	+1.154%	926,202	+2,209.506%
2020-03-09	2.1200	2.9550	2.0700	2.6000	-10.345%	1,038,047	+2,236.154%
2020-03-06	3.0100	3.3700	2.8100	2.9000	-0.344%	1,325,637	+1,994.483%
2020-03-05	2.9100	2.9700	2.7900	2.9100	-1.020%	502,826	+1,987.285%
2020-03-04	3.1500	3.3600	2.9300	2.9400	-3.607%	920,614	+1,965.986%
2020-03-03	3.1800	3.3900	3.0300	3.0500	-6.442%	451,570	+1,891.475%
2020-03-02	3.5400	3.5900	3.1400	3.2600	-6.590%	558,114	+1,763.190%
2020-02-28	2.9400	3.4900	2.9300	3.4900	+14.052%	572,381	+1,640.401%
2020-02-27	3.0600	3.1300	2.8000	3.0600	-3.774%	529,875	+1,884.967%
2020-02-26	3.2300	3.3000	3.1250	3.1800	-1.242%	558,422	+1,810.063%
2020-02-25	3.4000	3.4430	3.2000	3.2200	-5.294%	352,877	+1,786.335%
2020-02-24	3.4900	3.5200	3.2600	3.4000	-6.336%	368,253	+1,686.471%
2020-02-21	3.7500	3.7500	3.5200	3.6300	-4.974%	605,957	+1,573.278%
2020-02-20	3.9500	4.0900	3.7700	3.8200	-2.799%	761,747	+1,490.052%
2020-02-19	3.4400	4.0000	3.3900	3.9300	+16.272%	626,672	+1,445.547%
2020-02-18	3.2900	3.4335	3.2400	3.3800	+2.736%	543,746	+1,697.041%
2020-02-14	3.4500	3.5900	3.2400	3.2900	-4.913%	439,369	+1,746.201%
2020-02-13	3.5000	3.5800	3.3800	3.4600	-1.143%	432,743	+1,655.491%
2020-02-12	3.5200	3.6400	3.2000	3.5000	+1.449%	615,221	+1,635.429%
2020-02-11	3.4300	3.4700	3.2700	3.4500	+2.374%	283,203	+1,660.580%
2020-02-10	3.4600	3.5424	3.1501	3.3700	-4.802%	636,612	+1,702.374%
2020-02-07	3.7600	3.7600	3.4500	3.5400	-7.572%	582,358	+1,615.819%
2020-02-06	4.0300	4.0900	3.6900	3.8300	-4.010%	932,621	+1,485.901%
2020-02-05	3.4400	4.0000	3.4400	3.9900	+19.104%	904,623	+1,422.306%
2020-02-04	3.4700	3.5178	3.3000	3.3500	-0.593%	482,808	+1,713.134%
2020-02-03	3.6200	3.7050	3.3400	3.3700	-7.671%	870,273	+1,702.374%
2020-01-31	3.6700	3.7100	3.5700	3.6500	-2.926%	471,046	+1,564.110%
2020-01-30	3.7200	3.8200	3.6300	3.7600	-1.312%	342,324	+1,515.426%
2020-01-29	4.0300	4.1300	3.6150	3.8100	-5.459%	690,835	+1,494.226%
2020-01-28	4.0100	4.1400	3.8400	4.0300	+2.545%	449,005	+1,407.196%
2020-01-27	4.0000	4.0630	3.8400	3.9300	-5.072%	565,349	+1,445.547%
2020-01-24	4.2900	4.4100	4.0700	4.1400	-5.046%	595,111	+1,367.150%
2020-01-23	4.4100	4.5350	4.2500	4.3600	-5.011%	757,489	+1,293.119%
2020-01-22	4.8500	4.9000	4.5800	4.5900	-5.165%	461,665	+1,223.312%
2020-01-21	5.2400	5.2520	4.7700	4.8400	-9.023%	607,073	+1,154.959%
2020-01-17	5.5900	5.7100	5.1200	5.3200	-4.830%	577,888	+1,041.729%
2020-01-16	5.6500	5.9400	5.5900	5.5900	-0.710%	405,594	+986.583%
2020-01-15	5.5200	5.7600	5.5130	5.6300	-0.177%	406,895	+978.863%
2020-01-14	5.4800	5.7800	5.4450	5.6400	+1.257%	377,932	+976.950%
2020-01-13	6.2200	6.2200	5.4300	5.5700	-7.934%	936,524	+990.485%
2020-01-10	6.2700	6.3000	5.9800	6.0500	-4.423%	888,542	+903.967%
2020-01-09	6.7100	6.7100	6.1250	6.3300	-5.663%	547,799	+859.558%
2020-01-08	7.4900	7.4900	6.5300	6.7100	-10.771%	860,263	+805.216%
2020-01-07	7.9500	8.0100	7.3600	7.5200	-6.000%	447,902	+707.713%
2020-01-06	7.4900	8.0900	7.4200	8.0000	+6.809%	707,677	+659.250%
2020-01-03	7.5700	8.1200	7.3700	7.4900	+2.322%	512,866	+710.948%
2020-01-02	8.0600	8.1200	7.1200	7.3200	-7.809%	501,993	+729.781%
2019-12-31	7.5100	8.1500	7.5100	7.9400	+4.063%	302,425	+664.987%
2019-12-30	7.4500	7.7700	7.4200	7.6300	+2.554%	319,815	+696.068%
2019-12-27	7.8900	7.9400	7.4100	7.4400	-4.981%	424,601	+716.398%
2019-12-26	8.0000	8.0300	7.7500	7.8300	-1.261%	322,143	+675.734%
2019-12-24	8.0800	8.3000	7.9100	7.9300	-1.613%	211,223	+665.952%
2019-12-23	7.5800	8.0900	7.4500	8.0600	+8.333%	429,058	+653.598%
2019-12-20	7.6600	7.7357	7.1900	7.4400	-2.618%	678,792	+716.398%
2019-12-19	7.3100	7.9000	7.2400	7.6400	+5.671%	762,597	+695.026%
2019-12-18	7.1500	7.4000	7.0927	7.2300	-0.138%	374,525	+740.111%
2019-12-17	6.6400	7.2600	6.6400	7.2400	+7.578%	440,274	+738.950%
2019-12-16	6.7600	7.0100	6.6800	6.7300	-0.296%	539,564	+802.526%
2019-12-13	6.6500	7.0000	6.5900	6.7500	+0.148%	415,906	+799.852%
2019-12-12	6.4900	6.7800	6.4000	6.7400	+3.852%	438,096	+801.187%
2019-12-11	6.5700	6.7900	6.3800	6.4900	-1.067%	586,641	+835.901%
2019-12-10	6.3500	6.6200	6.3000	6.5600	+3.470%	468,605	+825.915%
2019-12-09	6.1600	6.5000	5.9300	6.3400	+2.093%	1,024,750	+858.044%
2019-12-06	5.5100	6.2400	5.4500	6.2100	+17.170%	1,084,492	+878.100%
2019-12-05	5.2500	5.4600	5.2500	5.3000	+1.338%	235,724	+1,046.038%
2019-12-04	5.0500	5.3300	5.0500	5.2300	+4.183%	267,864	+1,061.377%
2019-12-03	4.9100	5.0700	4.7700	5.0200	+0.400%	394,239	+1,109.960%
2019-12-02	4.9600	5.1200	4.9400	5.0000	+1.215%	408,587	+1,114.800%
2019-11-29	5.1300	5.1800	4.9300	4.9400	-4.817%	264,130	+1,129.555%
2019-11-27	5.3100	5.3600	5.1000	5.1900	-2.444%	248,386	+1,070.328%
2019-11-26	5.3300	5.3900	5.0900	5.3200	-0.188%	525,943	+1,041.729%
2019-11-25	5.2800	5.4100	5.0600	5.3300	+1.331%	639,698	+1,039.587%
2019-11-22	5.0000	5.3100	4.9600	5.2600	+4.781%	386,366	+1,054.753%
2019-11-21	5.1000	5.2600	4.9600	5.0200	-1.181%	416,670	+1,109.960%
2019-11-20	5.0100	5.2400	4.8400	5.0800	+0.794%	553,309	+1,095.669%
2019-11-19	5.1800	5.3000	5.0200	5.0400	-3.633%	405,958	+1,105.159%
2019-11-18	5.9200	5.9900	5.1500	5.2300	-11.804%	1,114,336	+1,061.377%
2019-11-15	5.7000	5.9400	5.5800	5.9300	+4.770%	577,922	+924.283%
2019-11-14	5.8400	5.9100	5.5500	5.6600	-2.414%	1,036,762	+973.145%
2019-11-13	5.8400	6.0000	5.6600	5.8000	-1.024%	806,526	+947.241%
2019-11-12	5.7400	5.8700	5.6200	5.8600	+3.351%	1,131,971	+936.519%
2019-11-11	5.8600	5.9100	5.4700	5.6700	-1.733%	1,268,891	+971.252%
2019-11-08	5.1400	5.8500	5.0700	5.7700	+19.710%	2,058,873	+952.686%
2019-11-07	4.8800	4.9400	4.7650	4.8200	+0.837%	544,454	+1,160.166%
2019-11-06	4.7700	5.0000	4.7100	4.7800	-0.624%	570,174	+1,170.711%
2019-11-05	4.9500	5.0400	4.7200	4.8100	-0.414%	552,638	+1,162.786%
2019-11-04	4.7000	5.0100	4.7000	4.8300	+5.000%	667,435	+1,157.557%
2019-11-01	4.5400	4.7900	4.4776	4.6000	+1.770%	715,014	+1,220.435%
2019-10-31	4.5500	4.6800	4.4350	4.5200	-0.659%	571,741	+1,243.805%
2019-10-30	4.6100	4.6749	4.3600	4.5500	-1.087%	769,302	+1,234.945%
2019-10-29	4.5500	4.8300	4.4600	4.6000	+1.770%	799,406	+1,220.435%
2019-10-28	4.3500	4.5800	4.3500	4.5200	+4.630%	783,888	+1,243.805%
2019-10-25	4.4000	4.6600	4.2800	4.3200	-0.690%	732,574	+1,306.019%
2019-10-24	4.2600	4.5459	4.1850	4.3500	+16.000%	1,664,210	+1,296.322%
2019-10-23	3.5900	3.8200	3.5000	3.7500	+5.042%	254,353	+1,519.733%
2019-10-22	3.6000	3.6300	3.3100	3.5700	+0.281%	492,526	+1,601.401%
2019-10-21	3.6000	3.6700	3.5085	3.5600	-1.657%	366,755	+1,606.180%
2019-10-18	3.8000	3.8100	3.5500	3.6200	-4.233%	297,204	+1,577.901%
2019-10-17	3.6400	3.7900	3.5500	3.7800	+4.709%	244,736	+1,506.878%
2019-10-16	3.5300	3.7500	3.5200	3.6100	+2.266%	270,271	+1,582.548%
2019-10-15	3.4400	3.6800	3.3000	3.5300	+2.023%	284,871	+1,620.680%
2019-10-14	3.2300	3.5400	3.1300	3.4600	+7.121%	518,538	+1,655.491%
2019-10-11	3.2900	3.4600	3.2142	3.2300	+0.937%	687,831	+1,780.495%
2019-10-10	3.2200	3.2600	3.0900	3.2000	-0.312%	291,652	+1,798.125%
2019-10-09	3.4000	3.4500	3.1500	3.2100	-4.464%	274,959	+1,792.212%
2019-10-08	3.3800	3.4700	3.2900	3.3600	-3.448%	223,656	+1,707.738%
2019-10-07	3.5500	3.6000	3.3900	3.4800	-1.972%	190,726	+1,645.402%
2019-10-04	3.5700	3.6200	3.3500	3.5500	+0.852%	562,042	+1,610.986%
2019-10-03	3.4100	3.5500	3.2500	3.5200	+2.029%	352,009	+1,625.568%
2019-10-02	3.4000	3.6000	3.3200	3.4500	-2.266%	376,331	+1,660.580%
2019-10-01	3.7900	3.8400	3.5000	3.5300	-6.614%	321,062	+1,620.680%
2019-09-30	3.6600	3.7800	3.6000	3.7800	+1.070%	420,578	+1,506.878%
2019-09-27	3.6700	3.8400	3.6400	3.7400	+0.809%	384,712	+1,524.064%
2019-09-26	3.7800	3.8100	3.4800	3.7100	-2.880%	459,809	+1,537.197%
2019-09-25	3.7200	3.8800	3.5300	3.8200	+1.596%	498,777	+1,490.052%
2019-09-24	4.1600	4.1700	3.7200	3.7600	-7.843%	626,590	+1,515.426%
2019-09-23	4.0400	4.1537	3.9600	4.0800	+0.493%	244,500	+1,388.725%
2019-09-20	4.1000	4.3000	4.0400	4.0600	-0.976%	984,924	+1,396.059%
2019-09-19	4.3900	4.4256	4.0550	4.1000	-4.651%	402,390	+1,381.463%
2019-09-18	4.4400	4.4500	4.1800	4.3000	-4.444%	547,105	+1,312.558%
2019-09-17	4.7100	4.8100	4.2800	4.5000	-3.226%	725,621	+1,249.778%
2019-09-16	4.2700	4.9800	4.2700	4.6500	+13.139%	794,224	+1,206.237%
2019-09-13	4.3200	4.4400	3.9516	4.1100	-4.640%	1,082,462	+1,377.859%
2019-09-12	4.2800	4.3500	4.0550	4.3100	-1.373%	502,391	+1,309.281%
2019-09-11	4.2700	4.4800	4.1600	4.3700	+3.310%	928,276	+1,289.931%
2019-09-10	3.9100	4.4000	3.9100	4.2300	+8.740%	910,938	+1,335.934%
2019-09-09	3.4000	3.9000	3.3500	3.8900	+16.817%	860,874	+1,461.440%
2019-09-06	3.2000	3.3300	3.1000	3.3300	+2.778%	328,723	+1,724.024%
2019-09-05	3.0700	3.2700	2.9600	3.2400	+8.000%	669,537	+1,774.691%
2019-09-04	3.1100	3.1600	2.9100	3.0000	-2.280%	577,799	+1,924.667%
2019-09-03	2.9100	3.0800	2.7900	3.0700	+3.020%	424,500	+1,878.502%
2019-08-30	3.1900	3.1900	2.8600	2.9800	-6.583%	580,334	+1,938.255%
2019-08-29	3.0800	3.3100	3.0800	3.1900	+4.248%	662,462	+1,804.075%
2019-08-28	2.7900	3.1799	2.7900	3.0600	+8.897%	1,390,360	+1,884.967%
2019-08-27	2.8700	2.9700	2.5900	2.8100	-1.056%	1,210,776	+2,061.566%
2019-08-26	2.8800	2.9179	2.6800	2.8400	+0.709%	957,805	+2,038.732%
2019-08-23	2.9200	2.9300	2.6752	2.8200	-5.369%	784,352	+2,053.901%
2019-08-22	3.1000	3.2000	2.9700	2.9800	-2.614%	400,112	+1,938.255%
2019-08-21	3.2500	3.2700	3.0100	3.0600	-4.075%	348,150	+1,884.967%
2019-08-20	3.4200	3.4300	3.1100	3.1900	-6.997%	479,854	+1,804.075%
2019-08-19	3.2800	3.5000	3.2300	3.4300	+7.862%	433,528	+1,670.845%
2019-08-16	3.1600	3.2200	2.9200	3.1800	+0.633%	511,967	+1,810.063%
2019-08-15	3.2000	3.2600	3.1000	3.1600	-1.250%	386,305	+1,822.152%
2019-08-14	3.4500	3.4500	3.0600	3.2000	-7.514%	575,037	+1,798.125%
2019-08-13	3.3400	3.7700	3.3400	3.4600	+2.367%	774,672	+1,655.491%
2019-08-12	3.3200	3.4200	3.1800	3.3800	+0.595%	560,549	+1,697.041%
2019-08-09	3.3500	3.3700	3.1100	3.3600	+0.599%	527,784	+1,707.738%
2019-08-08	3.4800	3.5600	3.1300	3.3400	-1.765%	889,526	+1,718.563%
2019-08-07	3.0700	3.5800	2.9100	3.4000	+26.866%	1,634,832	+1,686.471%
2019-08-06	2.8000	2.8800	2.6100	2.6800	-2.899%	499,024	+2,166.418%
2019-08-05	2.8200	2.8704	2.6500	2.7600	-4.828%	352,955	+2,100.725%
2019-08-02	2.9800	3.0600	2.7900	2.9000	-2.357%	576,513	+1,994.483%
2019-08-01	3.3300	3.3300	2.9050	2.9700	-11.078%	768,344	+1,945.118%
2019-07-31	3.4000	3.5900	3.2300	3.3400	-1.765%	675,589	+1,718.563%
2019-07-30	3.0700	3.5500	2.9900	3.4000	+10.390%	859,665	+1,686.471%
2019-07-29	3.3300	3.3300	3.0300	3.0800	-8.060%	419,551	+1,872.078%
2019-07-26	3.5900	3.5900	3.2500	3.3500	-6.425%	478,017	+1,713.134%
2019-07-25	3.9800	3.9800	3.5600	3.5800	-9.367%	543,094	+1,596.648%
2019-07-24	4.1500	4.2700	3.9100	3.9500	-5.048%	407,447	+1,437.722%
2019-07-23	4.1500	4.2100	4.0200	4.1600	0.000%	429,360	+1,360.096%
2019-07-22	4.3300	4.5100	4.1120	4.1600	-2.804%	473,607	+1,360.096%
2019-07-19	4.1300	4.3200	4.1300	4.2800	+3.883%	480,116	+1,319.159%
2019-07-18	4.2800	4.3900	4.0600	4.1200	-3.963%	581,056	+1,374.272%
2019-07-17	4.4600	4.5700	4.2200	4.2900	-4.241%	678,609	+1,315.851%
2019-07-16	4.7400	4.7400	4.3800	4.4800	-6.276%	427,021	+1,255.804%
2019-07-15	5.1100	5.1500	4.6900	4.7800	-6.090%	381,654	+1,170.711%
2019-07-12	5.0900	5.2100	5.0100	5.0900	0.000%	227,311	+1,093.320%
2019-07-11	5.4400	5.5050	5.0100	5.0900	-6.262%	347,711	+1,093.320%
2019-07-10	5.4500	5.5100	5.2100	5.4300	-0.184%	487,767	+1,018.600%
2019-07-09	5.5100	5.5100	5.1000	5.4400	+5.222%	582,326	+1,016.544%
2019-07-08	5.4000	5.4450	5.1300	5.1700	-4.788%	314,693	+1,074.855%
2019-07-05	5.3600	5.6300	5.3500	5.4300	+1.685%	308,237	+1,018.600%
2019-07-03	5.5100	5.5215	5.2500	5.3400	-2.732%	236,875	+1,037.453%
2019-07-02	5.9400	5.9500	5.3400	5.4900	-7.576%	554,413	+1,006.375%
2019-07-01	6.2600	6.3400	5.8800	5.9400	-2.623%	373,445	+922.559%
2019-06-28	6.0000	6.2200	5.8600	6.1000	+1.329%	2,292,640	+895.738%
2019-06-27	6.2400	6.2923	6.0100	6.0200	-3.987%	284,625	+908.970%
2019-06-26	6.1500	6.4600	6.1500	6.2700	+3.295%	286,531	+868.740%
2019-06-25	6.1900	6.2000	5.8500	6.0700	-1.301%	378,143	+900.659%
2019-06-24	6.5500	6.6300	6.0600	6.1500	-6.535%	330,259	+887.642%
2019-06-21	6.8500	6.8900	6.1704	6.5800	-4.360%	431,422	+823.100%
2019-06-20	6.8000	7.1300	6.7600	6.8800	+2.229%	299,901	+782.849%
2019-06-19	6.7600	6.9400	6.6100	6.7300	-0.737%	273,635	+802.526%
2019-06-18	6.6800	6.9200	6.6150	6.7800	+3.040%	360,798	+795.870%
2019-06-17	6.3700	6.6400	6.2700	6.5800	+2.813%	428,691	+823.100%
2019-06-14	6.7800	6.8600	6.3000	6.4000	-6.021%	296,029	+849.063%
2019-06-13	6.6700	6.8500	6.4200	6.8100	+3.653%	300,758	+791.924%
2019-06-12	6.7000	6.7600	6.5200	6.5700	-3.097%	284,744	+824.505%
2019-06-11	6.9000	7.1100	6.7400	6.7800	-0.732%	223,332	+795.870%
2019-06-10	6.7000	7.2800	6.7000	6.8300	+0.441%	369,597	+789.312%
2019-06-07	7.1200	7.1200	6.6400	6.8000	-4.895%	254,404	+793.235%
2019-06-06	7.3500	7.4100	6.8250	7.1500	-1.515%	242,978	+749.510%
2019-06-05	7.8000	7.8400	7.0800	7.2600	-7.280%	329,141	+736.639%
2019-06-04	7.8500	7.9800	7.6800	7.8300	+1.953%	280,032	+675.734%
2019-06-03	7.8700	7.9666	7.5000	7.6800	-1.665%	368,217	+690.885%

.dark-mode .fJQ4VD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJQ4VD{ color: #333333; background-color: white; border: 2px solid #333333; }MRMontage Resources Corporation Common Stockstock NYSE

MR
Montage Resources Corporation Common Stock
stock NYSE