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, 2015 7.343 7.357 7.238 7.252 302,799 -0.08(-1.04%)
Nov 27, 2015 7.259 7.343 7.231 7.329 156,813 +0.06(+0.77%)
Nov 25, 2015 7.252 7.273 7.273 7.273 101,867 +0.01(+0.10%)
Nov 24, 2015 7.238 7.273 7.169 7.266 117,077 +0.02(+0.29%)
Nov 23, 2015 7.169 7.294 7.169 7.245 197,714 +0.02(+0.29%)
Nov 20, 2015 7.009 7.252 7.009 7.224 277,866 +0.25(+3.59%)
Nov 19, 2015 6.904 6.974 6.894 6.974 174,757 +0.07(+1.01%)
Nov 18, 2015 6.890 6.918 6.807 6.904 222,248 +0.07(+1.02%)
Nov 17, 2015 6.849 6.904 6.835 6.835 175,859 +0.01(+0.10%)
Nov 16, 2015 6.786 6.845 6.786 6.828 234,642 +0.03(+0.41%)
Nov 13, 2015 6.849 6.904 6.786 6.800 226,329 -0.09(-1.31%)
Nov 12, 2015 7.002 7.002 6.849 6.890 242,324 -0.09(-1.30%)
Nov 11, 2015 7.015 7.029 6.947 6.981 165,327 -0.04(-0.59%)
Nov 10, 2015 6.940 7.049 6.940 7.022 147,323 +0.06(+0.89%)
Nov 09, 2015 7.056 7.070 6.919 6.960 231,159 -0.16(-2.21%)
Nov 06, 2015 7.180 7.255 7.029 7.118 264,537 -0.12(-1.70%)
Nov 05, 2015 7.186 7.248 7.152 7.241 145,246 +0.06(+0.86%)
Nov 04, 2015 7.214 7.241 7.145 7.180 217,862 -0.05(-0.66%)
Nov 03, 2015 7.214 7.255 7.135 7.228 192,280 -0.01(-0.09%)
Nov 02, 2015 7.125 7.234 7.118 7.234 176,355 +0.10(+1.44%)
Oct 30, 2015 7.186 7.186 7.049 7.132 267,261 -0.02(-0.29%)
Oct 29, 2015 7.248 7.255 7.101 7.152 239,140 -0.10(-1.32%)
Oct 28, 2015 7.186 7.255 7.063 7.248 272,012 +0.07(+0.95%)
Oct 27, 2015 7.221 7.255 7.132 7.180 202,758 -0.06(-0.85%)
Oct 26, 2015 7.296 7.296 7.193 7.241 168,702 -0.05(-0.66%)
Oct 23, 2015 7.330 7.344 7.243 7.289 260,939 -0.04(-0.56%)
Oct 22, 2015 7.228 7.337 7.221 7.330 298,799 +0.14(+1.90%)
Oct 21, 2015 7.269 7.303 7.186 7.193 205,724 -0.03(-0.47%)
Oct 20, 2015 7.173 7.228 7.166 7.228 210,446 +0.05(+0.76%)
Oct 19, 2015 7.104 7.180 7.071 7.173 217,673 +0.06(+0.87%)
Oct 16, 2015 7.022 7.118 7.001 7.111 181,388 +0.11(+1.57%)
Oct 15, 2015 6.912 7.022 6.906 7.001 352,589 +0.10(+1.39%)
Oct 14, 2015 7.015 7.063 6.906 6.906 212,303 -0.14(-1.95%)
Oct 13, 2015 7.063 7.132 7.022 7.043 200,138 -0.06(-0.87%)
Oct 12, 2015 7.077 7.166 7.077 7.104 271,720 +0.03(+0.39%)
Oct 09, 2015 7.125 7.125 7.022 7.077 219,727 -0.04(-0.58%)
Oct 08, 2015 7.138 7.186 7.070 7.118 267,650 -0.01(-0.10%)
Oct 07, 2015 7.077 7.125 6.995 7.125 460,609 +0.10(+1.36%)
Oct 06, 2015 7.022 7.056 6.953 7.029 409,825 +0.01(+0.20%)
Oct 05, 2015 6.851 7.022 6.816 7.015 526,545 +0.17(+2.50%)
Oct 02, 2015 6.816 6.844 6.727 6.844 240,458 +0.04(+0.60%)
Oct 01, 2015 6.700 6.810 6.659 6.803 302,072 +0.12(+1.85%)
Sep 30, 2015 6.679 6.734 6.631 6.679 391,198 +0.01(+0.21%)
Sep 29, 2015 6.467 6.686 6.460 6.666 437,300 +0.20(+3.07%)
Sep 28, 2015 6.529 6.529 6.419 6.467 311,126 -0.07(-1.05%)
Sep 25, 2015 6.597 6.631 6.522 6.536 258,451 -0.03(-0.52%)
Sep 24, 2015 6.549 6.604 6.508 6.570 263,636 -0.01(-0.10%)
Sep 23, 2015 6.570 6.645 6.522 6.577 132,192 +0.05(+0.84%)
Sep 22, 2015 6.542 6.625 6.522 6.522 204,264 -0.07(-1.04%)
Sep 21, 2015 6.549 6.604 6.529 6.590 194,254 +0.07(+1.05%)
Sep 18, 2015 6.460 6.652 6.460 6.522 583,299 +0.00(+0.00%)
Sep 17, 2015 6.323 6.584 6.316 6.522 478,729 +0.21(+3.25%)
Sep 16, 2015 6.344 6.351 6.316 6.316 350,216 -0.01(-0.22%)
Sep 15, 2015 6.330 6.357 6.296 6.330 295,497 +0.00(+0.00%)
Sep 14, 2015 6.303 6.330 6.268 6.330 240,954 +0.02(+0.33%)
Sep 11, 2015 6.234 6.351 6.227 6.310 393,201 +0.03(+0.55%)
Sep 10, 2015 6.262 6.323 6.220 6.275 271,619 +0.00(+0.00%)
Sep 09, 2015 6.371 6.378 6.268 6.275 230,978 -0.03(-0.54%)
Sep 08, 2015 6.316 6.419 6.289 6.310 241,823 +0.08(+1.21%)
Sep 04, 2015 6.268 6.234 6.234 6.234 316,463 -0.10(-1.62%)
Sep 03, 2015 6.399 6.419 6.333 6.337 200,039 -0.03(-0.54%)
Sep 02, 2015 6.392 6.419 6.316 6.371 202,975 +0.06(+0.98%)
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.