Natural Gas Mar 28 (NGH28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 12 |
| May 01, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| Apr 30, 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| Apr 29, 2024 | 4.0150 | 4.0150 | 3.9860 | 3.9860 | 3.9860 | 26 |
| Apr 26, 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 1 |
| Apr 25, 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 10 |
| Apr 24, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 1 |
| Apr 23, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 16 |
| Apr 22, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| Apr 19, 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| Apr 18, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Apr 17, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| Apr 16, 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| Apr 15, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 105 |
| Apr 12, 2024 | 3.9400 | 3.9710 | 3.9400 | 3.9710 | 3.9710 | 1 |
| Apr 11, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Apr 10, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Apr 09, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| Apr 08, 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| Apr 05, 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| Apr 04, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Apr 03, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 52 |
| Apr 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 25 |
| Apr 01, 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 10 |
| Mar 28, 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 14 |
| Mar 27, 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 1 |
| Mar 26, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Mar 25, 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| Mar 22, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| Mar 21, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Mar 20, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 19, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 10 |
| Mar 18, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Mar 15, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 1 |
| Mar 14, 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| Mar 13, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Mar 12, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| Mar 11, 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 75 |
| Mar 08, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 50 |
| Mar 07, 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| Mar 06, 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| Mar 05, 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| Mar 04, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Mar 01, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Feb 29, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
| Feb 28, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Feb 27, 2024 | 3.7160 | 3.7160 | 3.7050 | 3.7050 | 3.7050 | 1 |
| Feb 26, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Feb 23, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Feb 22, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Feb 21, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Feb 20, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Feb 16, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Feb 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 14, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Feb 13, 2024 | 3.7150 | 3.7310 | 3.7150 | 3.7310 | 3.7310 | 1 |
| Feb 12, 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| Feb 09, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 20 |
| Feb 08, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| Feb 07, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Feb 06, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Feb 05, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| Feb 02, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| Feb 01, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 15 |
| Jan 31, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 16 |
| Jan 30, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| Jan 29, 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| Jan 26, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| Jan 25, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| Jan 24, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| Jan 23, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 30 |
| Jan 22, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Jan 19, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 10 |
| Jan 18, 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| Jan 17, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Jan 16, 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| Jan 12, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| Jan 11, 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 115 |
| Jan 10, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 09, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| Jan 08, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Jan 05, 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| Jan 04, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| Jan 03, 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| Jan 02, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| Dec 29, 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 235 |
| Dec 28, 2023 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
| Dec 27, 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| Dec 26, 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| Dec 22, 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| Dec 21, 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Dec 20, 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 50 |
| Dec 19, 2023 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 130 |
| Dec 18, 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 30 |
| Dec 15, 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| Dec 14, 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| Dec 13, 2023 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| Dec 12, 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Dec 11, 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| Dec 08, 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| *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.