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

Mach Natural Resources LP (NY: MNR )

19.40 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Nov 30, 2012 6.231 6.291 6.135 6.291 272,973 +0.08(+1.35%)
Nov 29, 2012 6.201 6.309 6.201 6.207 190,791 +0.02(+0.29%)
Nov 28, 2012 6.099 6.201 6.051 6.189 96,714 +0.05(+0.78%)
Nov 27, 2012 6.147 6.267 6.087 6.141 162,062 +0.00(+0.00%)
Nov 26, 2012 6.057 6.153 5.997 6.141 69,507 +0.08(+1.38%)
Nov 23, 2012 6.015 6.057 5.962 6.057 59,141 +0.07(+1.10%)
Nov 21, 2012 5.991 6.021 5.949 5.991 72,853 +0.04(+0.60%)
Nov 20, 2012 5.943 6.015 5.907 5.955 81,824 -0.02(-0.30%)
Nov 19, 2012 5.889 5.979 5.793 5.973 234,524 +0.13(+2.26%)
Nov 16, 2012 5.811 5.901 5.715 5.841 243,988 +0.01(+0.10%)
Nov 15, 2012 5.895 5.925 5.775 5.835 193,372 -0.06(-1.02%)
Nov 14, 2012 6.075 6.075 5.841 5.895 250,212 -0.17(-2.77%)
Nov 13, 2012 6.039 6.111 5.985 6.063 178,284 -0.03(-0.49%)
Nov 12, 2012 6.135 6.201 6.015 6.093 106,998 -0.07(-1.17%)
Nov 09, 2012 6.243 6.291 6.129 6.165 203,587 -0.14(-2.28%)
Nov 08, 2012 6.452 6.458 6.303 6.309 144,449 -0.11(-1.77%)
Nov 07, 2012 6.494 6.524 6.356 6.422 175,243 -0.16(-2.37%)
Nov 06, 2012 6.542 6.626 6.482 6.578 71,309 +0.04(+0.55%)
Nov 05, 2012 6.512 6.584 6.404 6.542 131,326 +0.02(+0.37%)
Nov 02, 2012 6.578 6.658 6.518 6.518 112,166 -0.10(-1.45%)
Nov 01, 2012 6.638 6.668 6.536 6.614 115,502 -0.04(-0.54%)
Oct 31, 2012 6.668 6.704 6.578 6.650 94,686 +0.00(+0.00%)
Oct 26, 2012 6.698 6.650 6.650 6.650 56,250 -0.02(-0.36%)
Oct 25, 2012 6.758 6.758 6.620 6.674 41,558 -0.02(-0.36%)
Oct 24, 2012 6.686 6.758 6.674 6.698 44,855 +0.01(+0.18%)
Oct 23, 2012 6.662 6.722 6.608 6.686 83,748 +0.01(+0.18%)
Oct 19, 2012 6.740 6.818 6.656 6.674 147,794 -0.11(-1.59%)
Oct 18, 2012 6.866 6.884 6.770 6.782 95,123 -0.07(-1.05%)
Oct 17, 2012 6.854 6.854 6.794 6.854 47,681 +0.02(+0.35%)
Oct 16, 2012 6.818 6.854 6.788 6.830 59,922 +0.03(+0.44%)
Oct 15, 2012 6.782 6.812 6.758 6.800 71,557 +0.02(+0.27%)
Oct 12, 2012 6.794 6.836 6.782 6.782 78,569 -0.02(-0.35%)
Oct 11, 2012 6.830 6.860 6.788 6.806 66,784 -0.01(-0.09%)
Oct 10, 2012 6.758 6.824 6.740 6.812 64,890 +0.04(+0.62%)
Oct 09, 2012 6.836 6.860 6.770 6.770 50,490 -0.06(-0.88%)
Oct 08, 2012 6.776 6.871 6.776 6.830 46,487 +0.01(+0.18%)
Oct 05, 2012 6.854 6.950 6.806 6.818 58,886 -0.02(-0.35%)
Oct 04, 2012 6.866 6.908 6.770 6.842 106,679 -0.02(-0.35%)
Oct 03, 2012 6.872 6.926 6.824 6.866 109,872 +0.01(+0.17%)
Oct 02, 2012 6.836 6.866 6.812 6.854 105,955 +0.03(+0.44%)
Oct 01, 2012 6.716 6.842 6.710 6.824 106,788 +0.12(+1.79%)
Sep 28, 2012 6.674 6.800 6.674 6.704 170,586 +0.00(+0.00%)
Sep 27, 2012 6.650 6.794 6.650 6.704 121,446 +0.07(+0.99%)
Sep 26, 2012 6.674 6.782 6.620 6.638 128,139 -0.04(-0.63%)
Sep 25, 2012 6.788 6.914 6.674 6.680 181,918 -0.09(-1.33%)
Sep 24, 2012 6.752 6.932 6.752 6.770 161,995 -0.09(-1.31%)
Sep 21, 2012 6.890 6.908 6.824 6.860 320,352 +0.04(+0.62%)
Sep 20, 2012 6.908 6.932 6.806 6.818 101,490 -0.10(-1.47%)
Sep 19, 2012 6.932 6.980 6.902 6.920 108,348 -0.01(-0.17%)
Sep 18, 2012 6.914 6.932 6.860 6.932 139,839 +0.04(+0.52%)
Sep 17, 2012 6.920 6.956 6.866 6.896 196,919 -0.03(-0.43%)
Sep 14, 2012 7.004 7.027 6.896 6.926 260,511 -0.06(-0.86%)
Sep 13, 2012 6.950 7.081 6.890 6.986 328,926 +0.05(+0.69%)
Sep 12, 2012 6.944 6.950 6.872 6.938 133,339 +0.02(+0.26%)
Sep 11, 2012 6.860 6.932 6.824 6.920 155,275 +0.04(+0.61%)
Sep 10, 2012 6.866 6.902 6.824 6.878 130,137 +0.02(+0.35%)
Sep 07, 2012 6.920 6.920 6.848 6.854 87,888 -0.04(-0.52%)
Sep 06, 2012 6.932 6.944 6.836 6.890 191,836 +0.01(+0.09%)
Sep 05, 2012 6.932 6.962 6.872 6.884 120,476 -0.03(-0.43%)
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.