Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.7300 | 3.7300 | 3.6900 | 3.7120 | 3.7120 | 547 |
| May 09, 2024 | 3.7070 | 3.7070 | 3.6810 | 3.6840 | 3.6840 | 547 |
| May 08, 2024 | 3.7810 | 3.7810 | 3.7170 | 3.7270 | 3.7270 | 189 |
| May 07, 2024 | 3.8030 | 3.8200 | 3.7730 | 3.7800 | 3.7800 | 426 |
| May 06, 2024 | 3.8100 | 3.8190 | 3.7990 | 3.8090 | 3.8090 | 285 |
| May 03, 2024 | 3.8320 | 3.8360 | 3.7960 | 3.8040 | 3.8040 | 204 |
| May 02, 2024 | 3.8120 | 3.8250 | 3.8000 | 3.8230 | 3.8230 | 382 |
| May 01, 2024 | 3.8050 | 3.8240 | 3.8050 | 3.8240 | 3.8240 | 116 |
| Apr 30, 2024 | 3.8550 | 3.8550 | 3.8210 | 3.8410 | 3.8410 | 277 |
| Apr 29, 2024 | 3.8610 | 3.8700 | 3.8430 | 3.8500 | 3.8500 | 683 |
| Apr 26, 2024 | 3.8350 | 3.8460 | 3.8310 | 3.8430 | 3.8430 | 68 |
| Apr 25, 2024 | 3.8310 | 3.8410 | 3.8160 | 3.8250 | 3.8250 | 146 |
| Apr 24, 2024 | 3.8530 | 3.8530 | 3.8290 | 3.8460 | 3.8460 | 242 |
| Apr 23, 2024 | 3.8200 | 3.8410 | 3.8130 | 3.8280 | 3.8280 | 256 |
| Apr 22, 2024 | 3.8060 | 3.8200 | 3.8060 | 3.8200 | 3.8200 | 57 |
| Apr 19, 2024 | 3.8150 | 3.8220 | 3.7900 | 3.8040 | 3.8040 | 70 |
| Apr 18, 2024 | 3.8200 | 3.8200 | 3.7920 | 3.8140 | 3.8140 | 72 |
| Apr 17, 2024 | 3.8010 | 3.8150 | 3.8000 | 3.8020 | 3.8020 | 509 |
| Apr 16, 2024 | 3.8100 | 3.8390 | 3.8010 | 3.8360 | 3.8360 | 338 |
| Apr 15, 2024 | 3.7920 | 3.8130 | 3.7830 | 3.8090 | 3.8090 | 784 |
| Apr 12, 2024 | 3.7480 | 3.8060 | 3.7480 | 3.8040 | 3.8040 | 210 |
| Apr 11, 2024 | 3.7260 | 3.7640 | 3.7260 | 3.7480 | 3.7480 | 334 |
| Apr 10, 2024 | 3.7300 | 3.7300 | 3.7120 | 3.7160 | 3.7160 | 221 |
| Apr 09, 2024 | 3.7280 | 3.7450 | 3.7030 | 3.7200 | 3.7200 | 623 |
| Apr 08, 2024 | 3.7140 | 3.7270 | 3.7100 | 3.7270 | 3.7270 | 85 |
| Apr 05, 2024 | 3.6970 | 3.7170 | 3.6920 | 3.7050 | 3.7050 | 283 |
| Apr 04, 2024 | 3.7250 | 3.7330 | 3.6930 | 3.7040 | 3.7040 | 89 |
| Apr 03, 2024 | 3.7100 | 3.7440 | 3.7100 | 3.7240 | 3.7240 | 135 |
| Apr 02, 2024 | 3.7010 | 3.7450 | 3.7010 | 3.7320 | 3.7320 | 168 |
| Apr 01, 2024 | 3.6960 | 3.7210 | 3.6950 | 3.7200 | 3.7200 | 130 |
| Mar 28, 2024 | 3.6770 | 3.6960 | 3.6730 | 3.6960 | 3.6960 | 143 |
| Mar 27, 2024 | 3.6610 | 3.6700 | 3.6570 | 3.6640 | 3.6640 | 93 |
| Mar 26, 2024 | 3.6580 | 3.6810 | 3.6470 | 3.6740 | 3.6740 | 202 |
| Mar 25, 2024 | 3.6320 | 3.6350 | 3.6270 | 3.6340 | 3.6340 | 29 |
| Mar 22, 2024 | 3.6430 | 3.6440 | 3.6250 | 3.6390 | 3.6390 | 39 |
| Mar 21, 2024 | 3.6500 | 3.6540 | 3.6420 | 3.6540 | 3.6540 | 60 |
| Mar 20, 2024 | 3.6910 | 3.6910 | 3.6620 | 3.6730 | 3.6730 | 112 |
| Mar 19, 2024 | 3.7310 | 3.7310 | 3.6710 | 3.7030 | 3.7030 | 367 |
| Mar 18, 2024 | 3.6790 | 3.7020 | 3.6620 | 3.7020 | 3.7020 | 64 |
| Mar 15, 2024 | 3.6900 | 3.6950 | 3.6450 | 3.6530 | 3.6530 | 19 |
| Mar 14, 2024 | 3.6900 | 3.6900 | 3.6810 | 3.6810 | 3.6810 | 121 |
| Mar 13, 2024 | 3.6790 | 3.6790 | 3.6550 | 3.6650 | 3.6650 | 98 |
| Mar 12, 2024 | 3.6690 | 3.6690 | 3.6550 | 3.6630 | 3.6630 | 63 |
| Mar 11, 2024 | 3.6640 | 3.6700 | 3.6620 | 3.6700 | 3.6700 | 254 |
| Mar 08, 2024 | 3.6800 | 3.6800 | 3.6670 | 3.6720 | 3.6720 | 219 |
| Mar 07, 2024 | 3.6660 | 3.6850 | 3.6650 | 3.6840 | 3.6840 | 237 |
| Mar 06, 2024 | 3.7090 | 3.7090 | 3.6880 | 3.6980 | 3.6980 | 250 |
| Mar 05, 2024 | 3.7350 | 3.7580 | 3.6840 | 3.7170 | 3.7170 | 453 |
| Mar 04, 2024 | 3.7060 | 3.7100 | 3.7060 | 3.7100 | 3.7100 | 73 |
| Mar 01, 2024 | 3.6900 | 3.7020 | 3.6760 | 3.6830 | 3.6830 | 21 |
| Feb 29, 2024 | 3.7010 | 3.7010 | 3.6890 | 3.6890 | 3.6890 | 19 |
| Feb 28, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 116 |
| Feb 27, 2024 | 3.7000 | 3.7000 | 3.6650 | 3.6800 | 3.6800 | 491 |
| Feb 26, 2024 | 3.6510 | 3.6570 | 3.6510 | 3.6540 | 3.6540 | 156 |
| Feb 23, 2024 | 3.6340 | 3.6700 | 3.6270 | 3.6310 | 3.6310 | 82 |
| Feb 22, 2024 | 3.6760 | 3.6760 | 3.6600 | 3.6760 | 3.6760 | 84 |
| Feb 21, 2024 | 3.6470 | 3.6470 | 3.6350 | 3.6470 | 3.6470 | 683 |
| Feb 20, 2024 | 3.5230 | 3.6000 | 3.5230 | 3.5830 | 3.5830 | 69 |
| Feb 16, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 2 |
| Feb 15, 2024 | 3.5800 | 3.5890 | 3.5800 | 3.5890 | 3.5890 | 64 |
| Feb 14, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 313 |
| Feb 13, 2024 | 3.7200 | 3.7200 | 3.6750 | 3.7000 | 3.7000 | 230 |
| Feb 12, 2024 | 3.6950 | 3.7010 | 3.6640 | 3.7010 | 3.7010 | 167 |
| Feb 09, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 74 |
| Feb 08, 2024 | 3.6750 | 3.6860 | 3.6750 | 3.6860 | 3.6860 | 341 |
| Feb 07, 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 241 |
| Feb 06, 2024 | 3.6980 | 3.6980 | 3.6910 | 3.6910 | 3.6910 | 384 |
| Feb 05, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 30 |
| Feb 02, 2024 | 3.6560 | 3.7000 | 3.6560 | 3.6980 | 3.6980 | 276 |
| Feb 01, 2024 | 3.6690 | 3.6690 | 3.6670 | 3.6670 | 3.6670 | 282 |
| Jan 31, 2024 | 3.7190 | 3.7200 | 3.6750 | 3.6760 | 3.6760 | 275 |
| Jan 30, 2024 | 3.7200 | 3.7200 | 3.6850 | 3.6850 | 3.6850 | 25 |
| Jan 29, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 10 |
| Jan 26, 2024 | 3.7290 | 3.7430 | 3.7290 | 3.7430 | 3.7430 | 326 |
| Jan 25, 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 34 |
| Jan 24, 2024 | 3.8100 | 3.8100 | 3.7980 | 3.7980 | 3.7980 | 1,553 |
| Jan 23, 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 189 |
| Jan 22, 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 35 |
| Jan 19, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 90 |
| Jan 18, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 19 |
| Jan 17, 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 174 |
| Jan 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 559 |
| Jan 12, 2024 | 3.8870 | 3.8870 | 3.8630 | 3.8630 | 3.8630 | 62 |
| Jan 11, 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 68 |
| Jan 10, 2024 | 3.9150 | 3.9150 | 3.8790 | 3.8790 | 3.8790 | 331 |
| Jan 09, 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 239 |
| Jan 08, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 250 |
| Jan 05, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 254 |
| Jan 04, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 951 |
| Jan 03, 2024 | 3.8390 | 3.8550 | 3.8390 | 3.8390 | 3.8390 | 196 |
| Jan 02, 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| Dec 29, 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 7 |
| Dec 28, 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 189 |
| Dec 27, 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| Dec 26, 2023 | 3.6870 | 3.7210 | 3.6870 | 3.7210 | 3.7210 | 57 |
| Dec 22, 2023 | 3.7800 | 3.7800 | 3.7490 | 3.7490 | 3.7490 | 94 |
| Dec 21, 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 116 |
| Dec 20, 2023 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 95 |
| Dec 19, 2023 | 3.7530 | 3.7720 | 3.7530 | 3.7720 | 3.7720 | 555 |
| Dec 18, 2023 | 3.8300 | 3.8300 | 3.8030 | 3.8030 | 3.8030 | 19 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.