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 30, 2015 8.115 8.172 8.026 8.047 400,093 -0.14(-1.75%)
Jan 29, 2015 8.108 8.190 8.019 8.190 218,568 +0.07(+0.92%)
Jan 28, 2015 8.122 8.176 8.047 8.115 307,907 +0.00(+0.00%)
Jan 27, 2015 8.169 8.176 8.067 8.115 349,576 -0.10(-1.24%)
Jan 26, 2015 8.108 8.224 8.019 8.217 234,191 +0.13(+1.60%)
Jan 23, 2015 8.122 8.176 7.972 8.088 984,282 -0.01(-0.08%)
Jan 22, 2015 8.026 8.122 7.992 8.094 549,648 +0.08(+1.02%)
Jan 21, 2015 8.088 8.094 8.013 8.013 154,135 -0.07(-0.93%)
Jan 20, 2015 8.142 8.176 8.051 8.088 208,295 -0.07(-0.92%)
Jan 16, 2015 7.917 8.169 7.890 8.163 528,748 +0.23(+2.92%)
Jan 15, 2015 8.060 8.060 7.910 7.931 335,763 -0.14(-1.69%)
Jan 14, 2015 8.040 8.101 8.007 8.067 368,905 -0.03(-0.42%)
Jan 13, 2015 8.013 8.128 7.992 8.101 666,070 +0.10(+1.19%)
Jan 12, 2015 7.979 8.006 7.924 8.006 205,865 +0.03(+0.43%)
Jan 09, 2015 7.917 8.019 7.880 7.972 314,328 +0.03(+0.43%)
Jan 08, 2015 7.992 8.006 7.870 7.938 377,005 +0.01(+0.17%)
Jan 07, 2015 7.829 7.938 7.761 7.924 215,226 +0.13(+1.66%)
Jan 06, 2015 7.754 7.853 7.706 7.795 281,955 +0.06(+0.79%)
Jan 05, 2015 7.583 7.767 7.583 7.733 228,990 +0.13(+1.70%)
Jan 02, 2015 7.583 7.631 7.529 7.604 258,731 +0.06(+0.81%)
Dec 31, 2014 7.733 7.543 7.543 7.543 294,122 -0.15(-1.95%)
Dec 30, 2014 7.747 7.774 7.667 7.692 194,307 -0.08(-1.05%)
Dec 29, 2014 7.747 7.774 7.699 7.774 196,668 +0.02(+0.26%)
Dec 26, 2014 7.788 7.815 7.720 7.754 225,847 -0.01(-0.18%)
Dec 24, 2014 7.754 7.767 7.767 7.767 139,576 +0.05(+0.62%)
Dec 23, 2014 7.713 7.747 7.658 7.720 260,925 +0.01(+0.09%)
Dec 22, 2014 7.570 7.747 7.543 7.713 203,790 +0.17(+2.26%)
Dec 19, 2014 7.461 7.617 7.454 7.543 436,453 +0.05(+0.73%)
Dec 18, 2014 7.604 7.604 7.434 7.488 275,770 -0.03(-0.45%)
Dec 17, 2014 7.338 7.522 7.318 7.522 313,990 +0.18(+2.51%)
Dec 16, 2014 7.188 7.379 7.175 7.338 340,665 +0.13(+1.80%)
Dec 15, 2014 7.304 7.386 7.202 7.209 402,117 -0.05(-0.66%)
Dec 12, 2014 7.304 7.345 7.256 7.256 289,573 -0.13(-1.75%)
Dec 11, 2014 7.631 7.631 7.372 7.386 329,918 -0.26(-3.39%)
Dec 10, 2014 7.658 7.720 7.638 7.645 257,492 -0.14(-1.75%)
Dec 09, 2014 7.617 7.788 7.538 7.781 250,249 +0.16(+2.15%)
Dec 08, 2014 7.652 7.726 7.617 7.617 159,300 -0.04(-0.53%)
Dec 05, 2014 7.658 7.699 7.611 7.658 273,212 -0.03(-0.35%)
Dec 04, 2014 7.679 7.720 7.665 7.686 332,085 -0.01(-0.18%)
Dec 03, 2014 7.733 7.747 7.669 7.699 246,273 -0.04(-0.53%)
Dec 02, 2014 7.645 7.774 7.611 7.740 203,816 +0.11(+1.43%)
Dec 01, 2014 7.604 7.652 7.543 7.631 231,150 -0.01(-0.09%)
Nov 28, 2014 7.604 7.672 7.577 7.638 128,175 +0.05(+0.63%)
Nov 26, 2014 7.440 7.590 7.590 7.590 133,558 +0.14(+1.92%)
Nov 25, 2014 7.420 7.447 7.393 7.447 160,672 +0.04(+0.55%)
Nov 24, 2014 7.372 7.420 7.359 7.406 161,777 +0.07(+1.02%)
Nov 21, 2014 7.468 7.468 7.324 7.331 185,185 -0.06(-0.83%)
Nov 20, 2014 7.365 7.427 7.359 7.393 125,896 +0.02(+0.28%)
Nov 19, 2014 7.474 7.488 7.372 7.372 169,097 -0.09(-1.19%)
Nov 18, 2014 7.468 7.495 7.399 7.461 202,711 +0.01(+0.18%)
Nov 17, 2014 7.474 7.536 7.440 7.447 157,204 -0.03(-0.36%)
Nov 14, 2014 7.590 7.611 7.474 7.474 178,014 -0.13(-1.70%)
Nov 13, 2014 7.624 7.692 7.570 7.604 156,604 -0.04(-0.53%)
Nov 12, 2014 7.658 7.665 7.588 7.645 167,373 -0.05(-0.70%)
Nov 11, 2014 7.813 7.813 7.672 7.699 257,151 -0.08(-1.04%)
Nov 10, 2014 7.752 7.799 7.732 7.779 410,241 +0.04(+0.52%)
Nov 07, 2014 7.692 7.739 7.631 7.739 242,108 +0.07(+0.88%)
Nov 06, 2014 7.665 7.705 7.604 7.672 225,694 -0.01(-0.18%)
Nov 05, 2014 7.705 7.732 7.598 7.685 274,750 -0.01(-0.09%)
Nov 04, 2014 7.638 7.705 7.625 7.692 257,316 +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.