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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 30 Apr 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 29 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 2 |
| 26 Apr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| 25 Apr 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 24 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 1 |
| 23 Apr 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 22 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 19 Apr 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 18 Apr 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 17 Apr 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 16 Apr 2024 | 3.6170 | 3.6440 | 3.6170 | 3.6440 | 3.6440 | 1 |
| 15 Apr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 12 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 11 Apr 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 10 Apr 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 09 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 08 Apr 2024 | 3.4380 | 3.4380 | 3.4270 | 3.4270 | 3.4270 | 1 |
| 05 Apr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 04 Apr 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 03 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 02 Apr 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| 01 Apr 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 28 Mar 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 27 Mar 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 1 |
| 26 Mar 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 25 Mar 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 22 Mar 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 21 Mar 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 20 Mar 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 19 Mar 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 18 Mar 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 15 Mar 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1 |
| 14 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 13 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 12 Mar 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 11 Mar 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 08 Mar 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 07 Mar 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 06 Mar 2024 | 3.3640 | 3.3640 | 3.3590 | 3.3590 | 3.3590 | 1 |
| 05 Mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 04 Mar 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 01 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 29 Feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 1 |
| 28 Feb 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 27 Feb 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 26 Feb 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| 23 Feb 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 22 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 21 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 20 Feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 16 Feb 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 15 Feb 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 14 Feb 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 13 Feb 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 12 Feb 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 09 Feb 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 08 Feb 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 07 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 06 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 05 Feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 02 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 01 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 31 Jan 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 30 Jan 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| 29 Jan 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 26 Jan 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 25 Jan 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 24 Jan 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 23 Jan 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 22 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 19 Jan 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 18 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 17 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 16 Jan 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 12 Jan 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 11 Jan 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 10 Jan 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 09 Jan 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 08 Jan 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| 05 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 04 Jan 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 03 Jan 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 02 Jan 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 29 Dec 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 28 Dec 2023 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 27 Dec 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 26 Dec 2023 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 22 Dec 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 21 Dec 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 20 Dec 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 19 Dec 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 18 Dec 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 15 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 14 Dec 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 13 Dec 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 12 Dec 2023 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 11 Dec 2023 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 08 Dec 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 07 Dec 2023 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.