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

Mach Natural Resources LP (NY: MNR )

20.16 -0.07 (-0.35%)
Official Closing 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 (%)
Nov 30, 2011 5.278 5.380 5.038 5.086 3,048,931 -0.16(-3.08%)
Nov 29, 2011 5.326 5.326 5.116 5.248 433,102 -0.07(-1.35%)
Nov 28, 2011 5.356 5.356 5.260 5.320 416,052 +0.11(+2.07%)
Nov 25, 2011 5.266 5.314 5.212 5.212 75,596 -0.05(-1.02%)
Nov 23, 2011 5.314 5.338 5.206 5.266 298,624 -0.08(-1.57%)
Nov 22, 2011 5.308 5.368 5.254 5.350 412,937 +0.02(+0.34%)
Nov 21, 2011 5.224 5.332 5.134 5.332 368,691 +0.03(+0.56%)
Nov 18, 2011 5.122 5.314 5.119 5.302 502,559 +0.18(+3.51%)
Nov 17, 2011 5.188 5.200 5.104 5.122 490,632 -0.05(-0.93%)
Nov 16, 2011 4.937 5.350 4.937 5.170 1,343,545 +0.26(+5.24%)
Nov 15, 2011 4.787 4.925 4.769 4.913 156,547 +0.10(+1.99%)
Nov 14, 2011 4.859 4.880 4.793 4.817 161,551 -0.08(-1.71%)
Nov 11, 2011 4.895 4.925 4.853 4.901 187,375 -0.01(-0.12%)
Nov 10, 2011 4.901 4.937 4.829 4.907 193,667 -0.04(-0.73%)
Nov 09, 2011 5.032 5.086 4.943 4.943 181,509 -0.17(-3.40%)
Nov 08, 2011 5.038 5.134 4.979 5.116 161,736 +0.09(+1.79%)
Nov 07, 2011 4.985 5.044 4.913 5.026 74,760 +0.01(+0.24%)
Nov 04, 2011 5.032 5.032 4.973 5.014 55,384 -0.07(-1.30%)
Nov 03, 2011 5.014 5.086 4.901 5.080 149,398 +0.09(+1.80%)
Nov 02, 2011 4.901 5.003 4.859 4.991 133,539 +0.16(+3.35%)
Nov 01, 2011 4.937 5.044 4.817 4.829 170,501 -0.20(-4.05%)
Oct 31, 2011 5.032 5.092 4.991 5.032 183,192 -0.04(-0.71%)
Oct 28, 2011 5.098 5.128 4.979 5.068 172,275 -0.04(-0.70%)
Oct 27, 2011 4.979 5.140 4.961 5.104 402,652 +0.20(+4.03%)
Oct 26, 2011 4.847 4.913 4.811 4.907 161,600 +0.11(+2.38%)
Oct 25, 2011 4.841 4.925 4.775 4.793 168,708 -0.11(-2.20%)
Oct 24, 2011 4.847 4.907 4.799 4.901 214,772 +0.05(+0.99%)
Oct 21, 2011 4.811 4.865 4.793 4.853 191,786 +0.11(+2.40%)
Oct 20, 2011 4.793 4.823 4.679 4.739 179,213 -0.04(-0.88%)
Oct 19, 2011 4.985 4.985 4.733 4.781 233,969 -0.24(-4.77%)
Oct 18, 2011 4.901 5.044 4.895 5.020 155,287 +0.13(+2.57%)
Oct 17, 2011 5.003 5.044 4.865 4.895 184,954 -0.16(-3.20%)
Oct 14, 2011 5.056 5.056 4.961 5.056 132,509 +0.02(+0.48%)
Oct 13, 2011 4.961 5.056 4.909 5.032 127,287 +0.03(+0.60%)
Oct 12, 2011 4.997 5.008 4.913 5.003 194,389 +0.02(+0.48%)
Oct 11, 2011 4.979 5.003 4.907 4.979 118,148 -0.02(-0.48%)
Oct 10, 2011 4.913 5.003 4.859 5.003 174,389 +0.16(+3.21%)
Oct 07, 2011 4.931 4.961 4.769 4.847 238,994 -0.10(-2.06%)
Oct 06, 2011 4.955 4.955 4.871 4.949 179,530 +0.02(+0.49%)
Oct 05, 2011 4.919 4.949 4.823 4.925 92,478 -0.01(-0.24%)
Oct 04, 2011 4.595 4.961 4.499 4.937 336,269 +0.35(+7.71%)
Oct 03, 2011 4.727 4.781 4.577 4.583 237,555 -0.17(-3.53%)
Sep 30, 2011 4.715 4.853 4.715 4.751 238,197 -0.01(-0.25%)
Sep 29, 2011 4.727 4.781 4.679 4.763 80,103 +0.11(+2.45%)
Sep 28, 2011 4.793 4.823 4.625 4.649 116,288 -0.14(-2.88%)
Sep 27, 2011 4.835 4.853 4.739 4.787 198,979 +0.00(+0.00%)
Sep 26, 2011 4.721 4.793 4.643 4.787 103,416 +0.10(+2.17%)
Sep 23, 2011 4.649 4.757 4.646 4.685 162,553 +0.05(+1.16%)
Sep 22, 2011 4.529 4.739 4.529 4.631 197,722 +0.02(+0.39%)
Sep 21, 2011 4.811 4.829 4.583 4.613 200,030 -0.18(-3.75%)
Sep 20, 2011 4.787 4.889 4.787 4.793 146,574 +0.01(+0.25%)
Sep 19, 2011 4.811 4.835 4.769 4.781 118,527 -0.10(-2.09%)
Sep 16, 2011 4.781 4.883 4.739 4.883 322,001 +0.13(+2.77%)
Sep 15, 2011 4.751 4.763 4.679 4.751 174,509 +0.04(+0.76%)
Sep 14, 2011 4.685 4.793 4.571 4.715 439,298 +0.04(+0.90%)
Sep 13, 2011 4.727 4.727 4.595 4.673 256,997 -0.02(-0.51%)
Sep 12, 2011 4.589 4.703 4.559 4.697 323,533 +0.06(+1.29%)
Sep 09, 2011 4.649 4.671 4.523 4.637 437,265 -0.04(-0.90%)
Sep 08, 2011 4.817 4.859 4.613 4.679 145,384 -0.17(-3.46%)
Sep 07, 2011 4.769 4.883 4.673 4.847 240,045 +0.14(+3.06%)
Sep 06, 2011 4.535 4.733 4.535 4.703 148,598 +0.07(+1.42%)
Sep 02, 2011 4.643 4.739 4.637 4.637 187,323 -0.07(-1.40%)
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.