Skip to main content

Mammoth Energy Services Inc (NQ: TUSK )

3.750 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.32 37.33 35.96 36.93 534,726 +0.19(+0.51%)
May 30, 2018 37.99 39.50 36.52 36.74 873,499 -0.50(-1.34%)
May 29, 2018 32.04 37.85 32.04 37.24 1,219,850 +6.78(+22.25%)
May 25, 2018 30.46 30.46 30.46 0 -2.65(-8.00%)
May 24, 2018 33.90 34.72 33.03 33.11 264,621 -1.25(-3.64%)
May 23, 2018 33.70 34.81 32.83 34.37 255,066 +0.53(+1.56%)
May 22, 2018 35.13 35.85 33.74 33.84 338,952 -1.25(-3.57%)
May 21, 2018 34.77 35.52 34.68 35.09 150,440 +0.60(+1.73%)
May 18, 2018 34.95 35.33 34.28 34.49 217,072 -0.35(-1.01%)
May 17, 2018 33.69 35.46 33.58 34.85 264,060 +1.38(+4.12%)
May 16, 2018 32.88 33.92 32.65 33.47 155,642 +0.45(+1.36%)
May 15, 2018 32.85 33.25 32.16 33.02 174,488 +0.03(+0.09%)
May 14, 2018 32.77 34.23 32.77 32.99 286,865 +0.06(+0.18%)
May 11, 2018 33.71 33.92 32.81 32.93 189,617 -0.67(-2.01%)
May 10, 2018 33.95 33.98 33.39 33.60 185,580 -0.21(-0.61%)
May 09, 2018 33.50 35.15 33.25 33.81 421,572 +1.01(+3.07%)
May 08, 2018 31.96 33.11 30.78 32.80 296,623 +0.78(+2.44%)
May 07, 2018 32.33 34.59 31.77 32.02 577,506 -0.26(-0.82%)
May 04, 2018 30.02 33.74 30.00 32.28 781,091 +2.28(+7.59%)
May 03, 2018 29.37 31.47 27.72 30.00 697,788 -1.95(-6.09%)
May 02, 2018 31.57 32.74 31.23 31.95 480,432 +0.43(+1.37%)
May 01, 2018 31.69 32.07 30.80 31.52 236,545 -0.24(-0.77%)
Apr 30, 2018 32.72 32.93 31.54 31.77 237,586 -1.16(-3.53%)
Apr 27, 2018 33.35 33.46 32.34 32.93 178,672 -0.21(-0.62%)
Apr 26, 2018 32.01 33.23 31.76 33.13 210,733 +1.14(+3.58%)
Apr 25, 2018 31.57 32.46 31.07 31.99 211,949 +0.34(+1.08%)
Apr 24, 2018 32.51 32.72 31.32 31.65 169,481 -0.61(-1.88%)
Apr 23, 2018 31.78 33.18 31.30 32.25 311,906 +0.78(+2.49%)
Apr 20, 2018 30.41 32.50 30.31 31.47 491,990 +0.83(+2.71%)
Apr 19, 2018 32.66 32.76 28.35 30.64 1,387,979 -3.35(-9.87%)
Apr 18, 2018 32.27 34.20 32.27 33.99 376,998 +1.75(+5.43%)
Apr 17, 2018 32.46 32.85 32.23 32.24 213,720 -0.39(-1.20%)
Apr 16, 2018 32.71 32.84 32.19 32.64 181,732 -0.35(-1.07%)
Apr 13, 2018 32.78 33.44 32.13 32.99 177,297 +0.34(+1.05%)
Apr 12, 2018 33.02 33.28 31.82 32.65 530,207 -0.47(-1.42%)
Apr 11, 2018 32.30 33.68 30.88 33.11 396,693 -0.08(-0.24%)
Apr 10, 2018 33.25 33.78 32.67 33.19 318,464 +0.52(+1.59%)
Apr 09, 2018 33.36 34.01 32.62 32.67 312,412 -0.12(-0.36%)
Apr 06, 2018 32.67 33.60 32.23 32.79 382,827 +0.18(+0.54%)
Apr 05, 2018 34.27 34.67 32.10 32.62 443,729 -1.15(-3.42%)
Apr 04, 2018 30.51 33.98 30.51 33.77 526,642 +2.70(+8.69%)
Apr 03, 2018 30.54 31.28 30.19 31.07 432,350 +0.92(+3.05%)
Apr 02, 2018 30.65 31.15 29.04 30.15 486,183 -1.20(-3.84%)
Mar 29, 2018 31.35 31.35 31.35 0 +2.24(+7.69%)
Mar 28, 2018 28.03 29.42 27.81 29.11 244,425 +1.06(+3.76%)
Mar 27, 2018 29.63 29.73 27.78 28.06 180,369 -1.48(-5.00%)
Mar 26, 2018 30.25 30.88 29.14 29.54 347,505 -0.21(-0.69%)
Mar 23, 2018 29.72 30.50 29.30 29.74 322,061 +0.22(+0.73%)
Mar 22, 2018 30.26 30.62 29.41 29.53 181,762 -1.27(-4.13%)
Mar 21, 2018 28.86 31.20 28.84 30.80 340,894 +2.04(+7.11%)
Mar 20, 2018 28.23 28.95 28.08 28.75 227,804 +0.65(+2.30%)
Mar 19, 2018 28.72 29.25 27.61 28.11 250,677 -0.27(-0.97%)
Mar 16, 2018 28.21 29.26 28.09 28.38 288,272 +0.32(+1.15%)
Mar 15, 2018 28.29 28.47 26.74 28.06 371,152 -0.23(-0.80%)
Mar 14, 2018 29.72 29.86 27.74 28.28 471,920 -0.67(-2.33%)
Mar 13, 2018 32.22 32.49 28.75 28.96 458,801 -3.23(-10.03%)
Mar 12, 2018 31.77 32.93 31.74 32.19 387,600 +0.60(+1.89%)
Mar 09, 2018 30.32 31.78 30.25 31.59 194,685 +1.60(+5.35%)
Mar 08, 2018 30.18 30.44 29.05 29.99 160,015 -0.20(-0.65%)
Mar 07, 2018 30.10 30.83 29.46 30.18 239,496 -0.38(-1.25%)
Mar 06, 2018 29.14 30.81 28.54 30.56 384,793 +1.81(+6.29%)
Mar 05, 2018 27.92 29.16 27.92 28.75 350,897 +0.96(+3.45%)
Mar 02, 2018 25.63 27.87 24.55 27.79 339,168 +1.93(+7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.