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 30, 2015 7.813 7.868 7.728 7.747 415,553 -0.14(-1.75%)
Jan 29, 2015 7.806 7.885 7.721 7.885 227,013 +0.07(+0.92%)
Jan 28, 2015 7.820 7.872 7.747 7.813 319,804 +0.00(+0.00%)
Jan 27, 2015 7.865 7.872 7.767 7.813 363,083 -0.10(-1.24%)
Jan 26, 2015 7.806 7.918 7.721 7.911 243,240 +0.12(+1.60%)
Jan 23, 2015 7.820 7.872 7.675 7.787 1,022,315 -0.01(-0.08%)
Jan 22, 2015 7.728 7.820 7.695 7.793 570,886 +0.08(+1.02%)
Jan 21, 2015 7.787 7.793 7.715 7.715 160,091 -0.07(-0.93%)
Jan 20, 2015 7.839 7.872 7.752 7.787 216,344 -0.07(-0.92%)
Jan 16, 2015 7.623 7.865 7.596 7.859 549,179 +0.22(+2.92%)
Jan 15, 2015 7.760 7.760 7.616 7.636 348,737 -0.13(-1.69%)
Jan 14, 2015 7.741 7.800 7.709 7.767 383,159 -0.03(-0.42%)
Jan 13, 2015 7.715 7.826 7.695 7.800 691,807 +0.09(+1.19%)
Jan 12, 2015 7.682 7.708 7.629 7.708 213,820 +0.03(+0.43%)
Jan 09, 2015 7.623 7.721 7.587 7.675 326,473 +0.03(+0.43%)
Jan 08, 2015 7.695 7.708 7.577 7.642 391,572 +0.01(+0.17%)
Jan 07, 2015 7.537 7.642 7.472 7.629 223,542 +0.12(+1.66%)
Jan 06, 2015 7.465 7.561 7.419 7.505 292,850 +0.06(+0.79%)
Jan 05, 2015 7.301 7.478 7.301 7.446 237,838 +0.12(+1.70%)
Jan 02, 2015 7.301 7.347 7.249 7.321 268,728 +0.06(+0.81%)
Dec 31, 2014 7.446 7.262 7.262 7.262 305,487 -0.14(-1.95%)
Dec 30, 2014 7.459 7.485 7.381 7.406 201,815 -0.08(-1.05%)
Dec 29, 2014 7.459 7.485 7.413 7.485 204,268 +0.02(+0.26%)
Dec 26, 2014 7.498 7.524 7.432 7.465 234,574 -0.01(-0.18%)
Dec 24, 2014 7.465 7.478 7.478 7.478 144,969 +0.05(+0.62%)
Dec 23, 2014 7.426 7.459 7.373 7.432 271,007 +0.01(+0.09%)
Dec 22, 2014 7.288 7.459 7.262 7.426 211,664 +0.16(+2.26%)
Dec 19, 2014 7.183 7.334 7.177 7.262 453,318 +0.05(+0.73%)
Dec 18, 2014 7.321 7.321 7.157 7.209 286,426 -0.03(-0.45%)
Dec 17, 2014 7.065 7.242 7.045 7.242 326,123 +0.18(+2.51%)
Dec 16, 2014 6.921 7.104 6.908 7.065 353,829 +0.12(+1.80%)
Dec 15, 2014 7.032 7.111 6.934 6.940 417,655 -0.05(-0.66%)
Dec 12, 2014 7.032 7.072 6.986 6.986 300,762 -0.12(-1.75%)
Dec 11, 2014 7.347 7.347 7.098 7.111 342,666 -0.25(-3.39%)
Dec 10, 2014 7.373 7.432 7.354 7.360 267,441 -0.13(-1.75%)
Dec 09, 2014 7.334 7.498 7.258 7.492 259,919 +0.16(+2.15%)
Dec 08, 2014 7.367 7.439 7.334 7.334 165,455 -0.04(-0.53%)
Dec 05, 2014 7.373 7.413 7.328 7.373 283,769 -0.03(-0.35%)
Dec 04, 2014 7.393 7.432 7.380 7.400 344,917 -0.01(-0.18%)
Dec 03, 2014 7.446 7.459 7.383 7.413 255,789 -0.04(-0.53%)
Dec 02, 2014 7.360 7.485 7.328 7.452 211,691 +0.10(+1.43%)
Dec 01, 2014 7.321 7.367 7.262 7.347 240,082 -0.01(-0.09%)
Nov 28, 2014 7.321 7.387 7.295 7.354 133,127 +0.05(+0.63%)
Nov 26, 2014 7.164 7.308 7.308 7.308 138,719 +0.14(+1.92%)
Nov 25, 2014 7.144 7.170 7.118 7.170 166,881 +0.04(+0.55%)
Nov 24, 2014 7.098 7.144 7.085 7.131 168,028 +0.07(+1.02%)
Nov 21, 2014 7.190 7.190 7.052 7.059 192,341 -0.06(-0.83%)
Nov 20, 2014 7.091 7.150 7.085 7.118 130,760 +0.02(+0.28%)
Nov 19, 2014 7.196 7.209 7.098 7.098 175,631 -0.09(-1.19%)
Nov 18, 2014 7.190 7.216 7.124 7.183 210,544 +0.01(+0.18%)
Nov 17, 2014 7.196 7.255 7.164 7.170 163,278 -0.03(-0.36%)
Nov 14, 2014 7.308 7.328 7.196 7.196 184,893 -0.12(-1.70%)
Nov 13, 2014 7.341 7.406 7.288 7.321 162,655 -0.04(-0.53%)
Nov 12, 2014 7.373 7.380 7.305 7.360 173,840 -0.05(-0.70%)
Nov 11, 2014 7.522 7.522 7.386 7.412 267,087 -0.08(-1.04%)
Nov 10, 2014 7.464 7.509 7.444 7.490 426,093 +0.04(+0.52%)
Nov 07, 2014 7.406 7.451 7.347 7.451 251,463 +0.06(+0.88%)
Nov 06, 2014 7.380 7.419 7.322 7.386 234,415 -0.01(-0.17%)
Nov 05, 2014 7.419 7.444 7.315 7.399 285,366 -0.01(-0.09%)
Nov 04, 2014 7.354 7.419 7.341 7.406 267,258 +0.02(+0.26%)
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.