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

Mach Natural Resources LP (NY: MNR )

20.18 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 5.924 6.020 5.911 5.936 257,205 -0.04(-0.75%)
Jan 30, 2014 5.943 6.039 5.926 5.981 316,687 +0.08(+1.42%)
Jan 29, 2014 5.834 5.924 5.814 5.898 333,685 +0.03(+0.55%)
Jan 28, 2014 5.840 5.872 5.789 5.866 366,950 +0.06(+1.00%)
Jan 27, 2014 5.866 5.898 5.789 5.808 348,684 -0.08(-1.31%)
Jan 24, 2014 5.892 5.962 5.841 5.885 310,715 -0.06(-0.97%)
Jan 23, 2014 5.904 5.949 5.866 5.943 199,664 +0.04(+0.65%)
Jan 22, 2014 5.885 5.904 5.835 5.904 247,065 +0.05(+0.88%)
Jan 21, 2014 5.757 5.853 5.754 5.853 177,615 +0.11(+1.90%)
Jan 17, 2014 5.737 5.744 5.744 5.744 162,340 -0.02(-0.33%)
Jan 16, 2014 5.692 5.763 5.686 5.763 202,065 +0.07(+1.24%)
Jan 15, 2014 5.660 5.718 5.660 5.692 263,608 +0.03(+0.57%)
Jan 14, 2014 5.680 5.705 5.641 5.660 310,886 -0.03(-0.45%)
Jan 13, 2014 5.750 5.776 5.667 5.686 331,242 -0.10(-1.67%)
Jan 10, 2014 5.808 5.821 5.718 5.782 198,322 -0.02(-0.33%)
Jan 09, 2014 5.814 5.827 5.718 5.802 173,138 +0.03(+0.44%)
Jan 08, 2014 5.936 5.936 5.737 5.776 192,991 -0.15(-2.60%)
Jan 07, 2014 5.917 5.969 5.892 5.930 208,699 +0.04(+0.65%)
Jan 06, 2014 5.911 5.951 5.879 5.892 121,084 +0.01(+0.11%)
Jan 03, 2014 5.750 5.901 5.750 5.885 144,372 +0.14(+2.46%)
Jan 02, 2014 5.808 5.840 5.724 5.744 275,048 -0.10(-1.65%)
Dec 31, 2013 5.936 5.840 5.840 5.840 286,702 -0.12(-2.05%)
Dec 30, 2013 5.969 6.039 5.917 5.962 215,792 -0.03(-0.43%)
Dec 27, 2013 5.943 5.988 5.888 5.988 183,839 +0.03(+0.54%)
Dec 26, 2013 5.975 5.975 5.936 5.956 151,883 +0.02(+0.32%)
Dec 24, 2013 5.911 5.994 5.859 5.936 80,271 +0.01(+0.22%)
Dec 23, 2013 5.930 5.988 5.872 5.924 179,248 -0.01(-0.11%)
Dec 20, 2013 5.718 5.943 5.718 5.930 935,987 +0.20(+3.48%)
Dec 19, 2013 5.808 5.814 5.699 5.731 210,203 -0.10(-1.76%)
Dec 18, 2013 5.654 5.872 5.641 5.834 466,395 +0.18(+3.18%)
Dec 17, 2013 5.705 5.705 5.622 5.654 300,738 -0.03(-0.45%)
Dec 16, 2013 5.699 5.712 5.673 5.680 473,673 -0.01(-0.11%)
Dec 13, 2013 5.718 5.737 5.622 5.686 296,223 -0.02(-0.34%)
Dec 12, 2013 5.795 5.808 5.673 5.705 367,363 -0.10(-1.77%)
Dec 11, 2013 5.840 5.853 5.782 5.808 340,873 -0.04(-0.77%)
Dec 10, 2013 5.943 5.943 5.847 5.853 159,329 -0.12(-2.04%)
Dec 09, 2013 5.994 5.994 5.886 5.975 206,178 -0.01(-0.21%)
Dec 06, 2013 5.892 5.988 5.866 5.988 164,458 +0.15(+2.64%)
Dec 05, 2013 5.821 5.885 5.789 5.834 155,690 +0.00(+0.00%)
Dec 04, 2013 5.898 5.975 5.814 5.834 165,021 -0.08(-1.30%)
Dec 03, 2013 5.924 5.943 5.892 5.911 147,559 +0.00(+0.00%)
Dec 02, 2013 6.181 6.181 5.901 5.911 221,985 -0.27(-4.37%)
Nov 29, 2013 6.071 6.213 5.975 6.181 199,493 +0.13(+2.12%)
Nov 27, 2013 6.001 6.071 5.994 6.052 152,717 +0.06(+0.96%)
Nov 26, 2013 6.033 6.033 5.975 5.994 216,650 -0.01(-0.11%)
Nov 25, 2013 6.001 6.039 5.981 6.001 259,202 +0.03(+0.43%)
Nov 22, 2013 5.988 6.001 5.943 5.975 234,288 +0.00(+0.00%)
Nov 21, 2013 5.802 5.988 5.802 5.975 414,276 +0.16(+2.76%)
Nov 20, 2013 5.859 5.920 5.802 5.814 220,219 -0.02(-0.33%)
Nov 19, 2013 5.827 5.847 5.789 5.834 164,175 -0.01(-0.11%)
Nov 18, 2013 5.789 5.840 5.782 5.840 200,713 +0.05(+0.89%)
Nov 15, 2013 5.814 5.814 5.737 5.789 277,754 -0.03(-0.44%)
Nov 14, 2013 5.724 5.827 5.718 5.814 238,079 +0.06(+1.00%)
Nov 13, 2013 5.737 5.757 5.699 5.757 205,370 -0.02(-0.33%)
Nov 12, 2013 5.782 5.782 5.751 5.776 197,172 -0.02(-0.33%)
Nov 11, 2013 5.820 5.839 5.782 5.795 101,494 -0.03(-0.43%)
Nov 08, 2013 5.807 5.833 5.751 5.820 198,697 +0.00(+0.00%)
Nov 07, 2013 5.814 5.833 5.779 5.820 164,233 +0.03(+0.44%)
Nov 06, 2013 5.814 5.871 5.782 5.795 125,280 +0.01(+0.22%)
Nov 05, 2013 5.807 5.852 5.757 5.782 116,114 -0.04(-0.76%)
Nov 04, 2013 5.782 5.864 5.751 5.826 185,158 +0.06(+0.99%)
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.