Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Nov 12, 2020 5.360 5.360 0 +0.00(+0.00%)
Nov 11, 2020 5.350 5.550 5.310 5.430 468,674 +0.16(+3.04%)
Nov 10, 2020 4.850 5.280 4.780 5.270 583,524 +0.48(+10.02%)
Nov 09, 2020 4.950 5.000 4.510 4.790 703,786 +0.17(+3.68%)
Nov 06, 2020 4.770 4.960 4.620 4.620 507,700 -0.24(-4.94%)
Nov 05, 2020 4.750 5.110 4.740 4.860 308,856 +0.08(+1.67%)
Nov 04, 2020 4.800 4.900 4.705 4.780 273,014 -0.12(-2.45%)
Nov 03, 2020 5.240 5.320 4.830 4.900 317,930 -0.23(-4.48%)
Nov 02, 2020 4.950 5.190 4.590 5.130 385,293 +0.18(+3.64%)
Oct 30, 2020 5.150 5.270 4.780 4.950 771,600 -0.20(-3.88%)
Oct 29, 2020 5.210 5.260 4.982 5.150 615,090 -0.12(-2.28%)
Oct 28, 2020 5.250 5.410 5.220 5.270 386,545 -0.11(-2.04%)
Oct 27, 2020 5.580 5.600 5.290 5.380 406,405 -0.23(-4.10%)
Oct 26, 2020 5.740 5.890 5.540 5.610 709,055 -0.17(-2.94%)
Oct 23, 2020 5.830 5.960 5.670 5.780 499,100 +0.00(+0.00%)
Oct 22, 2020 5.350 5.820 5.350 5.780 627,574 +0.46(+8.65%)
Oct 21, 2020 5.340 5.660 5.310 5.320 376,166 -0.02(-0.37%)
Oct 20, 2020 5.280 5.480 5.240 5.340 283,920 +0.10(+1.91%)
Oct 19, 2020 5.190 5.320 5.110 5.240 176,307 +0.07(+1.35%)
Oct 16, 2020 5.220 5.330 5.140 5.170 307,200 -0.07(-1.34%)
Oct 15, 2020 5.140 5.300 5.060 5.240 211,854 +0.10(+1.95%)
Oct 14, 2020 5.230 5.320 5.020 5.140 373,921 -0.09(-1.72%)
Oct 13, 2020 5.530 5.600 5.210 5.230 293,293 -0.27(-4.91%)
Oct 12, 2020 5.500 5.590 5.290 5.500 700,661 +0.05(+0.92%)
Oct 09, 2020 5.470 5.760 5.340 5.450 884,600 +0.05(+0.93%)
Oct 08, 2020 5.250 5.455 5.140 5.400 500,818 +0.18(+3.45%)
Oct 07, 2020 4.810 5.230 4.810 5.220 983,237 +0.47(+9.89%)
Oct 06, 2020 4.780 4.970 4.700 4.750 662,653 +0.01(+0.21%)
Oct 05, 2020 4.500 4.780 4.500 4.740 353,772 +0.31(+7.00%)
Oct 02, 2020 4.150 4.450 4.090 4.430 183,600 +0.16(+3.75%)
Oct 01, 2020 4.320 4.320 4.090 4.270 356,163 -0.12(-2.73%)
Sep 30, 2020 4.360 4.435 4.290 4.390 449,421 -0.02(-0.45%)
Sep 29, 2020 4.610 4.610 4.220 4.410 561,491 -0.21(-4.55%)
Sep 28, 2020 4.640 4.729 4.490 4.620 785,569 +0.05(+1.09%)
Sep 25, 2020 4.640 4.740 4.435 4.570 487,700 -0.12(-2.56%)
Sep 24, 2020 4.650 4.920 4.570 4.690 778,691 +0.04(+0.86%)
Sep 23, 2020 4.730 4.870 4.631 4.650 443,236 -0.05(-1.06%)
Sep 22, 2020 4.590 4.790 4.570 4.700 292,618 +0.12(+2.62%)
Sep 21, 2020 4.400 4.640 4.220 4.580 760,069 +0.06(+1.33%)
Sep 18, 2020 4.520 4.720 4.450 4.520 738,600 +0.04(+0.89%)
Sep 17, 2020 4.490 4.590 4.410 4.480 771,729 -0.06(-1.32%)
Sep 16, 2020 4.530 4.700 4.480 4.540 692,942 +0.04(+0.89%)
Sep 15, 2020 4.620 4.620 4.420 4.500 385,115 -0.07(-1.53%)
Sep 14, 2020 4.430 4.660 4.430 4.570 303,328 +0.14(+3.16%)
Sep 11, 2020 4.580 4.580 4.300 4.430 556,700 -0.09(-1.99%)
Sep 10, 2020 4.720 4.780 4.490 4.520 499,091 -0.22(-4.64%)
Sep 09, 2020 4.610 4.770 4.525 4.740 519,201 +0.20(+4.41%)
Sep 08, 2020 4.740 4.771 4.460 4.540 495,547 -0.24(-5.02%)
Sep 04, 2020 4.770 4.880 4.600 4.780 598,800 +0.09(+1.92%)
Sep 03, 2020 4.660 4.920 4.660 4.690 714,404 +0.05(+1.08%)
Sep 02, 2020 4.990 4.990 4.630 4.640 629,856 -0.35(-7.01%)
Sep 01, 2020 5.070 5.140 4.940 4.990 390,990 -0.17(-3.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.