Natural Gas Jun 28 (NGM28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| May 06, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| May 03, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| May 02, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| May 01, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Apr 30, 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| Apr 29, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 2 |
| Apr 26, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| Apr 25, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| Apr 24, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 1 |
| Apr 23, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Apr 22, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Apr 19, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Apr 18, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Apr 17, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Apr 16, 2024 | 3.6170 | 3.6440 | 3.6170 | 3.6440 | 3.6440 | 1 |
| Apr 15, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Apr 12, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Apr 11, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Apr 10, 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| Apr 09, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Apr 08, 2024 | 3.4380 | 3.4380 | 3.4270 | 3.4270 | 3.4270 | 1 |
| Apr 05, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Apr 04, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Apr 03, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Apr 02, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| Apr 01, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| Mar 28, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Mar 27, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 1 |
| Mar 26, 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Mar 25, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| Mar 22, 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Mar 21, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Mar 20, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Mar 19, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Mar 18, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| Mar 15, 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1 |
| Mar 14, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| Mar 13, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 12, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Mar 11, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| Mar 08, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| Mar 07, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Mar 06, 2024 | 3.3640 | 3.3640 | 3.3590 | 3.3590 | 3.3590 | 1 |
| Mar 05, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Mar 04, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Mar 01, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Feb 29, 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 1 |
| Feb 28, 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| Feb 27, 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Feb 26, 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| Feb 23, 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| Feb 22, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Feb 21, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Feb 20, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Feb 16, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| Feb 15, 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| Feb 14, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Feb 13, 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| Feb 12, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Feb 09, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| Feb 08, 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Feb 07, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Feb 06, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Feb 05, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Feb 02, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Feb 01, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jan 31, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Jan 30, 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| Jan 29, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| Jan 26, 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Jan 25, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| Jan 24, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Jan 23, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Jan 22, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jan 19, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Jan 18, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Jan 17, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Jan 16, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Jan 12, 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Jan 11, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Jan 10, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Jan 09, 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| Jan 08, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| Jan 05, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Jan 04, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Jan 03, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Jan 02, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| Dec 29, 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| Dec 28, 2023 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Dec 27, 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Dec 26, 2023 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Dec 22, 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| Dec 21, 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Dec 20, 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Dec 19, 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Dec 18, 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Dec 15, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 14, 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Dec 13, 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| *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.