Natural Gas Jun 26 (NGM26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.6620 | 3.6680 | 3.6430 | 3.6430 | 3.6430 | 3 |
| May 02, 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3 |
| May 01, 2024 | 3.6700 | 3.6790 | 3.6700 | 3.6790 | 3.6790 | 3 |
| Apr 30, 2024 | 3.6860 | 3.6900 | 3.6650 | 3.6900 | 3.6900 | 25 |
| Apr 29, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 69 |
| Apr 26, 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 6 |
| Apr 25, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| Apr 24, 2024 | 3.6750 | 3.6860 | 3.6750 | 3.6860 | 3.6860 | 30 |
| Apr 23, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 22 |
| Apr 22, 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 653 |
| Apr 19, 2024 | 3.6300 | 3.6370 | 3.6300 | 3.6370 | 3.6370 | 235 |
| Apr 18, 2024 | 3.6300 | 3.6420 | 3.6300 | 3.6420 | 3.6420 | 8 |
| Apr 17, 2024 | 3.6400 | 3.6480 | 3.6400 | 3.6480 | 3.6480 | 3 |
| Apr 16, 2024 | 3.6450 | 3.6630 | 3.6450 | 3.6630 | 3.6630 | 26 |
| Apr 15, 2024 | 3.6250 | 3.6580 | 3.6250 | 3.6580 | 3.6580 | 107 |
| Apr 12, 2024 | 3.6000 | 3.6280 | 3.5900 | 3.6280 | 3.6280 | 8 |
| Apr 11, 2024 | 3.5620 | 3.5630 | 3.5620 | 3.5630 | 3.5630 | 148 |
| Apr 10, 2024 | 3.5090 | 3.5320 | 3.5090 | 3.5140 | 3.5140 | 34 |
| Apr 09, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5080 | 3.5080 | 75 |
| Apr 08, 2024 | 3.4920 | 3.5060 | 3.4920 | 3.5060 | 3.5060 | 7 |
| Apr 05, 2024 | 3.4750 | 3.4900 | 3.4750 | 3.4850 | 3.4850 | 13 |
| Apr 04, 2024 | 3.4800 | 3.4880 | 3.4800 | 3.4880 | 3.4880 | 17 |
| Apr 03, 2024 | 3.4990 | 3.5040 | 3.4990 | 3.5040 | 3.5040 | 728 |
| Apr 02, 2024 | 3.5150 | 3.5200 | 3.4940 | 3.5050 | 3.5050 | 599 |
| Apr 01, 2024 | 3.4560 | 3.4940 | 3.4560 | 3.4940 | 3.4940 | 19 |
| Mar 28, 2024 | 3.4450 | 3.4770 | 3.4450 | 3.4770 | 3.4770 | 1 |
| Mar 27, 2024 | 3.4170 | 3.4480 | 3.4170 | 3.4480 | 3.4480 | 6 |
| Mar 26, 2024 | 3.4250 | 3.4650 | 3.4250 | 3.4600 | 3.4600 | 13 |
| Mar 25, 2024 | 3.4310 | 3.4310 | 3.4250 | 3.4310 | 3.4310 | 5 |
| Mar 22, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Mar 21, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 20, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 1 |
| Mar 19, 2024 | 3.4870 | 3.4900 | 3.4870 | 3.4900 | 3.4900 | 9 |
| Mar 18, 2024 | 3.4710 | 3.4890 | 3.4710 | 3.4890 | 3.4890 | 15 |
| Mar 15, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 1 |
| Mar 14, 2024 | 3.4720 | 3.4780 | 3.4720 | 3.4780 | 3.4780 | 23 |
| Mar 13, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| Mar 12, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 5 |
| Mar 11, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Mar 08, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 60 |
| Mar 07, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 4 |
| Mar 06, 2024 | 3.4810 | 3.4820 | 3.4810 | 3.4810 | 3.4810 | 354 |
| Mar 05, 2024 | 3.4550 | 3.4770 | 3.4550 | 3.4770 | 3.4770 | 10 |
| Mar 04, 2024 | 3.4720 | 3.4720 | 3.4640 | 3.4640 | 3.4640 | 1 |
| Mar 01, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Feb 29, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 1 |
| Feb 28, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 13 |
| Feb 27, 2024 | 3.4460 | 3.4460 | 3.4310 | 3.4310 | 3.4310 | 1 |
| Feb 26, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 23 |
| Feb 23, 2024 | 3.3850 | 3.3870 | 3.3850 | 3.3870 | 3.3870 | 23 |
| Feb 22, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 32 |
| Feb 21, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 51 |
| Feb 20, 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| Feb 16, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Feb 15, 2024 | 3.3050 | 3.3300 | 3.3050 | 3.3050 | 3.3050 | 1 |
| Feb 14, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| Feb 13, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Feb 12, 2024 | 3.4320 | 3.4320 | 3.4110 | 3.4110 | 3.4110 | 1 |
| Feb 09, 2024 | 3.4080 | 3.4220 | 3.4080 | 3.4220 | 3.4220 | 2 |
| Feb 08, 2024 | 3.4060 | 3.4100 | 3.4060 | 3.4060 | 3.4060 | 7 |
| Feb 07, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 41 |
| Feb 06, 2024 | 3.4140 | 3.4140 | 3.4070 | 3.4070 | 3.4070 | 18 |
| Feb 05, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Feb 02, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 1 |
| Feb 01, 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 8 |
| Jan 31, 2024 | 3.4140 | 3.4140 | 3.3990 | 3.3990 | 3.3990 | 2 |
| Jan 30, 2024 | 3.3850 | 3.4000 | 3.3850 | 3.4000 | 3.4000 | 7 |
| Jan 29, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Jan 26, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Jan 25, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 13 |
| Jan 24, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 23 |
| Jan 23, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 10 |
| Jan 22, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 22 |
| Jan 19, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 15 |
| Jan 18, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| Jan 17, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Jan 16, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 25 |
| Jan 12, 2024 | 3.5300 | 3.5300 | 3.5220 | 3.5220 | 3.5220 | 18 |
| Jan 11, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3 |
| Jan 10, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 1 |
| Jan 09, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 18 |
| Jan 08, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 36 |
| Jan 05, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 35 |
| Jan 04, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 97 |
| Jan 03, 2024 | 3.5150 | 3.5300 | 3.5150 | 3.5150 | 3.5150 | 174 |
| Jan 02, 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 18 |
| Dec 29, 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 91 |
| Dec 28, 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 10 |
| Dec 27, 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Dec 26, 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 9 |
| Dec 22, 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 55 |
| Dec 21, 2023 | 3.5250 | 3.5250 | 3.5150 | 3.5150 | 3.5150 | 1 |
| Dec 20, 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3 |
| Dec 19, 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 143 |
| Dec 18, 2023 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 48 |
| Dec 15, 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 10 |
| Dec 14, 2023 | 3.4050 | 3.4410 | 3.4050 | 3.4410 | 3.4410 | 11 |
| Dec 13, 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 10 |
| Dec 12, 2023 | 3.3400 | 3.3420 | 3.3400 | 3.3420 | 3.3420 | 48 |
| Dec 11, 2023 | 3.3180 | 3.3400 | 3.3180 | 3.3400 | 3.3400 | 23 |
| *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.