Natural Gas Mar 27 (NGH27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.8720 | 3.9000 | 3.8720 | 3.9000 | 3.9000 | 25 |
| May 08, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 35 |
| May 07, 2024 | 3.9800 | 4.0000 | 3.9750 | 3.9750 | 3.9750 | 35 |
| May 06, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 491 |
| May 03, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 1 |
| May 02, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 37 |
| May 01, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 101 |
| Apr 30, 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 377 |
| Apr 29, 2024 | 4.0600 | 4.0600 | 4.0420 | 4.0420 | 4.0420 | 64 |
| Apr 26, 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3 |
| Apr 25, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| Apr 24, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 18 |
| Apr 23, 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 265 |
| Apr 22, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| Apr 19, 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
| Apr 18, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Apr 17, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 80 |
| Apr 16, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 15 |
| Apr 15, 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| Apr 12, 2024 | 3.9400 | 3.9640 | 3.9400 | 3.9640 | 3.9640 | 30 |
| Apr 11, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 32 |
| Apr 10, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 11 |
| Apr 09, 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| Apr 08, 2024 | 3.8220 | 3.8260 | 3.8220 | 3.8260 | 3.8260 | 1 |
| Apr 05, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| Apr 04, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| Apr 03, 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 524 |
| Apr 02, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 01, 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 47 |
| Mar 28, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 40 |
| Mar 27, 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 30 |
| Mar 26, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 10 |
| Mar 25, 2024 | 3.7510 | 3.7510 | 3.7370 | 3.7370 | 3.7370 | 51 |
| Mar 22, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 75 |
| Mar 21, 2024 | 3.7550 | 3.7710 | 3.7550 | 3.7550 | 3.7550 | 1 |
| Mar 20, 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 1 |
| Mar 19, 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 15 |
| Mar 18, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| Mar 15, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
| Mar 14, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Mar 13, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Mar 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 11, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Mar 08, 2024 | 3.7730 | 3.7730 | 3.7480 | 3.7480 | 3.7480 | 16 |
| Mar 07, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 5 |
| Mar 06, 2024 | 3.8000 | 3.8000 | 3.7940 | 3.7940 | 3.7940 | 2 |
| Mar 05, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Mar 04, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 1 |
| Mar 01, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Feb 29, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 2 |
| Feb 28, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 49 |
| Feb 27, 2024 | 3.7700 | 3.7700 | 3.7530 | 3.7530 | 3.7530 | 6 |
| Feb 26, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Feb 23, 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| Feb 22, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 90 |
| Feb 21, 2024 | 3.7350 | 3.7350 | 3.7320 | 3.7350 | 3.7350 | 46 |
| Feb 20, 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| Feb 16, 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Feb 15, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 68 |
| Feb 14, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 5 |
| Feb 13, 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 76 |
| Feb 12, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 300 |
| Feb 09, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 10 |
| Feb 08, 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| Feb 07, 2024 | 3.7400 | 3.7400 | 3.7320 | 3.7320 | 3.7320 | 2 |
| Feb 06, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 5 |
| Feb 05, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Feb 02, 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| Feb 01, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 50 |
| Jan 31, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 6 |
| Jan 30, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 10 |
| Jan 29, 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| Jan 26, 2024 | 3.7940 | 3.7940 | 3.7850 | 3.7850 | 3.7850 | 1 |
| Jan 25, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 51 |
| Jan 24, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 51 |
| Jan 23, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Jan 22, 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| Jan 19, 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 75 |
| Jan 18, 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 5 |
| Jan 17, 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 149 |
| Jan 16, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| Jan 12, 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| Jan 11, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 610 |
| Jan 10, 2024 | 3.9850 | 3.9850 | 3.9730 | 3.9730 | 3.9730 | 2 |
| Jan 09, 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 15 |
| Jan 08, 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| Jan 05, 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Jan 04, 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 100 |
| Jan 03, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| Jan 02, 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Dec 29, 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 25 |
| Dec 28, 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 250 |
| Dec 27, 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Dec 26, 2023 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Dec 22, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Dec 21, 2023 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
| Dec 20, 2023 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3 |
| Dec 19, 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 5 |
| Dec 18, 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 10 |
| Dec 15, 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| *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.