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

Mach Natural Resources LP (NY: MNR )

19.34 -0.07 (-0.36%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 (%)
Oct 31, 2013 5.658 5.671 5.543 5.610 217,719 -0.02(-0.43%)
Oct 30, 2013 5.664 5.695 5.634 5.634 82,338 -0.03(-0.54%)
Oct 29, 2013 5.756 5.768 5.640 5.664 119,799 -0.07(-1.17%)
Oct 28, 2013 5.762 5.762 5.689 5.731 140,850 -0.02(-0.42%)
Oct 25, 2013 5.664 5.774 5.646 5.756 224,671 +0.09(+1.50%)
Oct 24, 2013 5.719 5.749 5.646 5.671 137,423 -0.05(-0.96%)
Oct 23, 2013 5.646 5.737 5.646 5.725 172,144 +0.08(+1.40%)
Oct 22, 2013 5.598 5.658 5.582 5.646 159,880 +0.05(+0.87%)
Oct 21, 2013 5.555 5.598 5.512 5.598 243,747 +0.05(+0.88%)
Oct 18, 2013 5.549 5.559 5.488 5.549 335,135 +0.07(+1.33%)
Oct 17, 2013 5.366 5.476 5.366 5.476 236,188 +0.08(+1.47%)
Oct 16, 2013 5.403 5.415 5.372 5.397 214,563 +0.02(+0.34%)
Oct 15, 2013 5.433 5.445 5.360 5.378 221,517 -0.09(-1.56%)
Oct 14, 2013 5.470 5.488 5.445 5.464 184,101 -0.03(-0.55%)
Oct 11, 2013 5.403 5.494 5.354 5.494 179,131 +0.05(+0.89%)
Oct 10, 2013 5.372 5.445 5.354 5.445 165,400 +0.09(+1.70%)
Oct 09, 2013 5.372 5.409 5.348 5.354 165,376 -0.01(-0.23%)
Oct 08, 2013 5.391 5.415 5.354 5.366 135,564 -0.02(-0.34%)
Oct 07, 2013 5.409 5.458 5.378 5.385 139,736 -0.05(-1.01%)
Oct 04, 2013 5.409 5.463 5.409 5.439 86,888 +0.02(+0.34%)
Oct 03, 2013 5.476 5.500 5.403 5.421 154,850 -0.06(-1.11%)
Oct 02, 2013 5.512 5.585 5.470 5.482 133,073 -0.07(-1.31%)
Oct 01, 2013 5.531 5.604 5.521 5.555 112,664 +0.04(+0.66%)
Sep 30, 2013 5.488 5.567 5.488 5.518 129,015 -0.02(-0.44%)
Sep 27, 2013 5.476 5.555 5.476 5.543 105,759 +0.02(+0.44%)
Sep 26, 2013 5.500 5.524 5.461 5.518 151,285 +0.01(+0.22%)
Sep 25, 2013 5.506 5.537 5.476 5.506 166,786 -0.01(-0.22%)
Sep 24, 2013 5.494 5.531 5.451 5.518 188,600 +0.04(+0.67%)
Sep 23, 2013 5.433 5.482 5.415 5.482 152,868 +0.03(+0.56%)
Sep 20, 2013 5.561 5.573 5.403 5.451 456,189 -0.09(-1.65%)
Sep 19, 2013 5.524 5.543 5.479 5.543 137,857 +0.01(+0.22%)
Sep 18, 2013 5.372 5.543 5.354 5.531 200,044 +0.16(+3.06%)
Sep 17, 2013 5.336 5.403 5.318 5.366 184,076 +0.04(+0.80%)
Sep 16, 2013 5.330 5.354 5.305 5.324 301,037 +0.02(+0.34%)
Sep 13, 2013 5.318 5.330 5.275 5.305 246,334 -0.02(-0.34%)
Sep 12, 2013 5.360 5.360 5.312 5.324 224,211 -0.04(-0.68%)
Sep 11, 2013 5.433 5.433 5.342 5.360 308,867 -0.07(-1.23%)
Sep 10, 2013 5.500 5.512 5.397 5.427 162,725 -0.07(-1.33%)
Sep 09, 2013 5.427 5.500 5.382 5.500 148,205 +0.08(+1.46%)
Sep 06, 2013 5.439 5.500 5.385 5.421 99,586 +0.01(+0.11%)
Sep 05, 2013 5.415 5.458 5.330 5.415 151,404 -0.01(-0.11%)
Sep 04, 2013 5.445 5.494 5.415 5.421 101,782 -0.02(-0.34%)
Sep 03, 2013 5.506 5.537 5.391 5.439 215,541 -0.02(-0.45%)
Aug 30, 2013 5.561 5.573 5.458 5.464 377,037 -0.12(-2.07%)
Aug 29, 2013 5.476 5.585 5.476 5.579 240,205 +0.10(+1.78%)
Aug 28, 2013 5.445 5.500 5.385 5.482 297,477 -0.01(-0.22%)
Aug 27, 2013 5.470 5.531 5.458 5.494 225,360 -0.02(-0.33%)
Aug 26, 2013 5.543 5.561 5.476 5.512 220,543 -0.03(-0.55%)
Aug 23, 2013 5.439 5.555 5.409 5.543 267,178 +0.09(+1.67%)
Aug 22, 2013 5.421 5.488 5.372 5.451 162,637 +0.02(+0.45%)
Aug 21, 2013 5.458 5.506 5.366 5.427 220,743 -0.04(-0.78%)
Aug 20, 2013 5.409 5.518 5.324 5.470 398,282 +0.09(+1.58%)
Aug 19, 2013 5.451 5.451 5.214 5.385 399,474 -0.07(-1.23%)
Aug 16, 2013 5.506 5.531 5.378 5.451 327,159 -0.05(-0.99%)
Aug 15, 2013 5.616 5.616 5.506 5.506 385,745 -0.18(-3.21%)
Aug 14, 2013 5.725 5.768 5.683 5.689 188,841 -0.05(-0.95%)
Aug 13, 2013 5.835 5.902 5.713 5.744 295,459 -0.12(-2.07%)
Aug 12, 2013 5.847 5.865 5.835 5.865 232,457 -0.04(-0.71%)
Aug 09, 2013 5.811 5.931 5.805 5.907 240,085 +0.10(+1.65%)
Aug 08, 2013 5.883 5.887 5.757 5.811 180,212 -0.05(-0.92%)
Aug 07, 2013 5.913 5.949 5.847 5.865 120,869 -0.06(-1.01%)
Aug 06, 2013 5.877 5.961 5.841 5.925 173,821 +0.05(+0.82%)
Aug 05, 2013 5.871 5.925 5.859 5.877 116,581 +0.01(+0.10%)
Aug 02, 2013 5.853 5.895 5.841 5.871 92,106 +0.04(+0.62%)
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.