Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.542 5.596 5.530 5.578 112,471 +0.06(+1.09%)
Jan 30, 2012 5.608 5.608 5.482 5.518 192,130 -0.11(-2.02%)
Jan 27, 2012 5.542 5.632 5.542 5.632 118,790 +0.07(+1.29%)
Jan 26, 2012 5.578 5.590 5.536 5.560 125,282 -0.01(-0.22%)
Jan 25, 2012 5.518 5.590 5.518 5.572 102,992 +0.02(+0.43%)
Jan 24, 2012 5.518 5.590 5.500 5.548 185,418 +0.00(+0.00%)
Jan 23, 2012 5.542 5.596 5.512 5.548 104,768 -0.01(-0.11%)
Jan 20, 2012 5.482 5.578 5.446 5.554 174,377 +0.09(+1.64%)
Jan 19, 2012 5.482 5.482 5.404 5.464 82,550 -0.02(-0.33%)
Jan 18, 2012 5.380 5.494 5.374 5.482 198,364 +0.11(+2.01%)
Jan 17, 2012 5.404 5.422 5.350 5.374 284,957 +0.01(+0.11%)
Jan 13, 2012 5.392 5.452 5.362 5.368 192,539 -0.09(-1.65%)
Jan 12, 2012 5.530 5.530 5.422 5.458 141,359 -0.07(-1.19%)
Jan 11, 2012 5.452 5.524 5.452 5.524 101,121 +0.02(+0.44%)
Jan 10, 2012 5.542 5.542 5.452 5.500 132,671 -0.01(-0.11%)
Jan 09, 2012 5.548 5.554 5.458 5.506 112,501 -0.02(-0.33%)
Jan 06, 2012 5.518 5.566 5.470 5.524 137,794 -0.01(-0.22%)
Jan 05, 2012 5.518 5.548 5.392 5.536 188,017 -0.01(-0.11%)
Jan 04, 2012 5.566 5.572 5.482 5.542 160,673 +0.06(+1.09%)
Dec 30, 2011 5.524 5.527 5.464 5.482 164,284 -0.04(-0.76%)
Dec 29, 2011 5.500 5.560 5.470 5.524 142,912 +0.02(+0.44%)
Dec 28, 2011 5.620 5.632 5.452 5.500 248,620 -0.11(-1.92%)
Dec 27, 2011 5.572 5.608 5.488 5.608 145,330 +0.03(+0.54%)
Dec 23, 2011 5.608 5.608 5.500 5.578 114,155 +0.08(+1.53%)
Dec 21, 2011 5.470 5.506 5.440 5.494 296,536 +0.01(+0.22%)
Dec 20, 2011 5.416 5.520 5.374 5.482 658,311 +0.13(+2.35%)
Dec 19, 2011 5.404 5.416 5.332 5.356 309,860 -0.04(-0.67%)
Dec 16, 2011 5.362 5.422 5.350 5.392 1,041,507 +0.04(+0.67%)
Dec 15, 2011 5.344 5.362 5.278 5.356 328,494 +0.05(+0.90%)
Dec 14, 2011 5.170 5.308 5.170 5.308 335,301 +0.10(+1.96%)
Dec 13, 2011 5.218 5.236 5.092 5.206 305,835 -0.04(-0.80%)
Dec 12, 2011 5.212 5.248 5.152 5.248 224,742 +0.01(+0.23%)
Dec 09, 2011 5.152 5.248 5.134 5.236 208,942 +0.10(+1.86%)
Dec 08, 2011 5.242 5.242 5.134 5.140 195,983 -0.12(-2.28%)
Dec 07, 2011 5.170 5.290 5.146 5.260 251,998 +0.05(+1.04%)
Dec 06, 2011 5.200 5.236 5.068 5.206 217,248 +0.00(+0.00%)
Dec 05, 2011 5.170 5.218 5.074 5.206 269,464 +0.09(+1.76%)
Dec 02, 2011 5.110 5.146 5.059 5.116 169,002 +0.05(+1.07%)
Dec 01, 2011 5.146 5.218 4.919 5.062 523,638 -0.02(-0.47%)
Nov 30, 2011 5.278 5.380 5.038 5.086 3,048,931 -0.16(-3.08%)
Nov 29, 2011 5.326 5.326 5.116 5.248 433,102 -0.07(-1.35%)
Nov 28, 2011 5.356 5.356 5.260 5.320 416,052 +0.11(+2.07%)
Nov 25, 2011 5.266 5.314 5.212 5.212 75,596 -0.05(-1.02%)
Nov 23, 2011 5.314 5.338 5.206 5.266 298,624 -0.08(-1.57%)
Nov 22, 2011 5.308 5.368 5.254 5.350 412,937 +0.02(+0.34%)
Nov 21, 2011 5.224 5.332 5.134 5.332 368,691 +0.03(+0.56%)
Nov 18, 2011 5.122 5.314 5.119 5.302 502,559 +0.18(+3.51%)
Nov 17, 2011 5.188 5.200 5.104 5.122 490,632 -0.05(-0.93%)
Nov 16, 2011 4.937 5.350 4.937 5.170 1,343,545 +0.26(+5.24%)
Nov 15, 2011 4.787 4.925 4.769 4.913 156,547 +0.10(+1.99%)
Nov 14, 2011 4.859 4.880 4.793 4.817 161,551 -0.08(-1.71%)
Nov 11, 2011 4.895 4.925 4.853 4.901 187,375 -0.01(-0.12%)
Nov 10, 2011 4.901 4.937 4.829 4.907 193,667 -0.04(-0.73%)
Nov 09, 2011 5.032 5.086 4.943 4.943 181,509 -0.17(-3.40%)
Nov 08, 2011 5.038 5.134 4.979 5.116 161,736 +0.09(+1.79%)
Nov 07, 2011 4.985 5.044 4.913 5.026 74,760 +0.01(+0.24%)
Nov 04, 2011 5.032 5.032 4.973 5.014 55,384 -0.07(-1.30%)
Nov 03, 2011 5.014 5.086 4.901 5.080 149,398 +0.09(+1.80%)
Nov 02, 2011 4.901 5.003 4.859 4.991 133,539 +0.16(+3.35%)
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.