Natural Gas Mar 31 (NGH31.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 27 Jun 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 26 Jun 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 25 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 24 Jun 2024 | 3.4510 | 3.4760 | 3.4510 | 3.4760 | 3.4760 | 13 |
| 21 Jun 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 20 Jun 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 17 Jun 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 14 Jun 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 13 Jun 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 14 |
| 12 Jun 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 11 Jun 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 10 Jun 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 07 Jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 06 Jun 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 05 Jun 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 04 Jun 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 03 Jun 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 31 May 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 30 May 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 29 May 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 28 May 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 24 May 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 23 May 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 22 May 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 21 May 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 20 May 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 17 May 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 16 May 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 15 May 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 14 May 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 13 May 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 10 May 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 09 May 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 08 May 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 07 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 06 May 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 03 May 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 02 May 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 01 May 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 30 Apr 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 29 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 26 Apr 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 25 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 24 Apr 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 23 Apr 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 22 Apr 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 19 Apr 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 18 Apr 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 17 Apr 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 16 Apr 2024 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 15 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 12 Apr 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 11 Apr 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 10 Apr 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 09 Apr 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| 08 Apr 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 05 Apr 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 04 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 03 Apr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 02 Apr 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| 01 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 28 Mar 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 27 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 26 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 25 Mar 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 22 Mar 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 21 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 20 Mar 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 19 Mar 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 18 Mar 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 15 Mar 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 14 Mar 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 13 Mar 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 12 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 11 Mar 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 08 Mar 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 07 Mar 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 06 Mar 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 05 Mar 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 04 Mar 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 01 Mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 29 Feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 28 Feb 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 27 Feb 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 26 Feb 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 23 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 22 Feb 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 21 Feb 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 20 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 16 Feb 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 15 Feb 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 14 Feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 13 Feb 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 12 Feb 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 09 Feb 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 08 Feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 07 Feb 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| *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.