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 (%)
Oct 31, 2014 7.530 7.537 7.450 7.530 376,142 +0.06(+0.81%)
Oct 30, 2014 7.376 7.470 7.376 7.470 273,034 +0.05(+0.73%)
Oct 29, 2014 7.396 7.430 7.329 7.416 347,883 +0.03(+0.36%)
Oct 28, 2014 7.248 7.389 7.221 7.389 327,545 +0.14(+1.95%)
Oct 27, 2014 7.201 7.201 7.201 7.248 169,958 +0.05(+0.65%)
Oct 24, 2014 7.295 7.295 7.161 7.201 174,799 -0.08(-1.11%)
Oct 23, 2014 7.214 7.309 7.181 7.282 291,765 +0.11(+1.50%)
Oct 22, 2014 7.194 7.248 7.161 7.174 166,727 +0.01(+0.19%)
Oct 21, 2014 7.154 7.188 7.107 7.161 239,803 +0.05(+0.66%)
Oct 20, 2014 7.080 7.161 7.080 7.114 186,782 +0.03(+0.47%)
Oct 17, 2014 7.275 7.275 7.073 7.080 250,772 -0.13(-1.86%)
Oct 16, 2014 7.127 7.329 7.120 7.214 295,355 +0.02(+0.28%)
Oct 15, 2014 7.093 7.228 7.046 7.194 401,325 +0.03(+0.47%)
Oct 14, 2014 7.201 7.329 7.053 7.161 666,768 -0.02(-0.28%)
Oct 13, 2014 6.999 7.221 6.993 7.181 266,742 +0.19(+2.69%)
Oct 10, 2014 6.939 7.080 6.939 6.993 256,910 +0.01(+0.19%)
Oct 09, 2014 7.033 7.093 6.972 6.979 219,809 -0.05(-0.76%)
Oct 08, 2014 6.892 7.080 6.892 7.033 354,447 +0.14(+2.05%)
Oct 07, 2014 6.919 6.945 6.892 6.892 185,681 -0.06(-0.87%)
Oct 06, 2014 7.033 7.073 6.945 6.952 276,118 -0.08(-1.15%)
Oct 03, 2014 7.006 7.066 6.952 7.033 327,623 +0.09(+1.36%)
Oct 02, 2014 6.858 6.972 6.858 6.939 430,405 +0.07(+1.08%)
Oct 01, 2014 6.811 6.898 6.791 6.865 344,992 +0.06(+0.89%)
Sep 30, 2014 6.851 6.925 6.804 6.804 245,220 -0.06(-0.88%)
Sep 29, 2014 6.892 6.912 6.824 6.865 174,039 -0.08(-1.16%)
Sep 26, 2014 6.757 6.972 6.750 6.945 328,517 +0.19(+2.79%)
Sep 25, 2014 6.730 6.783 6.636 6.757 416,286 +0.01(+0.20%)
Sep 24, 2014 6.771 6.824 6.724 6.744 572,305 -0.03(-0.50%)
Sep 23, 2014 6.912 6.925 6.777 6.777 310,496 -0.13(-1.85%)
Sep 22, 2014 6.905 6.945 6.858 6.905 269,021 +0.00(+0.00%)
Sep 19, 2014 6.939 6.999 6.878 6.905 372,525 -0.02(-0.29%)
Sep 18, 2014 6.966 6.993 6.898 6.925 241,119 -0.03(-0.48%)
Sep 17, 2014 6.993 7.026 6.939 6.959 218,612 -0.01(-0.19%)
Sep 16, 2014 6.831 7.013 6.818 6.972 344,375 +0.15(+2.27%)
Sep 15, 2014 6.932 6.952 6.771 6.818 435,753 -0.09(-1.27%)
Sep 12, 2014 7.053 7.087 6.851 6.905 543,035 -0.17(-2.38%)
Sep 11, 2014 7.073 7.134 7.046 7.073 368,425 -0.02(-0.28%)
Sep 10, 2014 7.248 7.255 7.093 7.093 380,664 -0.17(-2.31%)
Sep 09, 2014 7.335 7.369 7.255 7.261 314,856 -0.09(-1.19%)
Sep 08, 2014 7.376 7.389 7.322 7.349 269,717 -0.02(-0.27%)
Sep 05, 2014 7.322 7.349 7.288 7.369 173,016 +0.07(+0.92%)
Sep 04, 2014 7.288 7.362 7.268 7.302 260,112 +0.00(+0.00%)
Sep 03, 2014 7.315 7.463 7.302 7.302 474,603 -0.01(-0.09%)
Sep 02, 2014 7.268 7.335 7.221 7.309 241,583 +0.03(+0.46%)
Aug 29, 2014 7.194 7.275 7.275 7.275 131,626 +0.06(+0.84%)
Aug 28, 2014 7.201 7.228 7.161 7.214 312,295 +0.01(+0.09%)
Aug 27, 2014 7.228 7.241 7.161 7.208 186,439 -0.03(-0.46%)
Aug 26, 2014 7.174 7.241 7.174 7.241 471,059 +0.05(+0.75%)
Aug 25, 2014 7.235 7.261 7.161 7.188 183,830 -0.01(-0.19%)
Aug 22, 2014 7.235 7.282 7.154 7.201 298,371 -0.03(-0.37%)
Aug 21, 2014 7.161 7.275 7.140 7.228 352,805 +0.05(+0.75%)
Aug 20, 2014 7.147 7.194 7.110 7.174 204,215 +0.02(+0.28%)
Aug 19, 2014 7.107 7.154 7.093 7.154 287,502 +0.03(+0.47%)
Aug 18, 2014 7.087 7.120 7.060 7.120 337,336 +0.11(+1.53%)
Aug 15, 2014 7.080 7.093 6.952 7.013 278,053 -0.01(-0.19%)
Aug 14, 2014 7.073 7.106 7.026 7.026 250,361 -0.06(-0.85%)
Aug 13, 2014 6.966 7.093 6.959 7.087 258,152 +0.11(+1.54%)
Aug 12, 2014 6.946 6.992 6.926 6.979 361,455 +0.01(+0.19%)
Aug 11, 2014 6.959 7.019 6.946 6.966 301,662 +0.01(+0.10%)
Aug 08, 2014 7.019 7.059 6.913 6.959 573,465 -0.07(-1.04%)
Aug 07, 2014 6.933 7.039 6.926 7.032 375,776 +0.09(+1.34%)
Aug 06, 2014 6.933 7.025 6.886 6.939 513,351 +0.01(+0.10%)
Aug 05, 2014 6.906 6.999 6.866 6.933 388,817 +0.03(+0.38%)
Aug 04, 2014 6.900 6.913 6.833 6.906 252,072 +0.03(+0.48%)
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.