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 (%)
Nov 30, 2011 5.482 5.588 5.233 5.283 2,935,503 -0.17(-3.08%)
Nov 29, 2011 5.532 5.532 5.314 5.451 416,990 -0.07(-1.35%)
Nov 28, 2011 5.563 5.563 5.463 5.526 400,574 +0.11(+2.07%)
Nov 25, 2011 5.470 5.519 5.414 5.414 72,784 -0.06(-1.02%)
Nov 23, 2011 5.519 5.544 5.407 5.470 287,515 -0.09(-1.57%)
Nov 22, 2011 5.513 5.575 5.457 5.557 397,575 +0.02(+0.34%)
Nov 21, 2011 5.426 5.538 5.333 5.538 354,975 +0.03(+0.56%)
Nov 18, 2011 5.320 5.519 5.317 5.507 483,863 +0.19(+3.51%)
Nov 17, 2011 5.389 5.401 5.302 5.320 472,379 -0.05(-0.93%)
Nov 16, 2011 5.127 5.557 5.127 5.370 1,293,562 +0.27(+5.24%)
Nov 15, 2011 4.972 5.115 4.953 5.102 150,723 +0.10(+1.99%)
Nov 14, 2011 5.046 5.069 4.978 5.003 155,541 -0.09(-1.71%)
Nov 11, 2011 5.084 5.115 5.040 5.090 180,404 -0.01(-0.12%)
Nov 10, 2011 5.090 5.127 5.015 5.096 186,463 -0.04(-0.73%)
Nov 09, 2011 5.227 5.283 5.134 5.134 174,757 -0.18(-3.40%)
Nov 08, 2011 5.233 5.333 5.171 5.314 155,719 +0.09(+1.79%)
Nov 07, 2011 5.177 5.239 5.102 5.221 71,978 +0.01(+0.24%)
Nov 04, 2011 5.227 5.227 5.165 5.208 53,324 -0.07(-1.30%)
Nov 03, 2011 5.208 5.283 5.090 5.277 143,840 +0.09(+1.80%)
Nov 02, 2011 5.090 5.196 5.046 5.183 128,571 +0.17(+3.35%)
Nov 01, 2011 5.127 5.239 5.003 5.015 164,158 -0.21(-4.05%)
Oct 31, 2011 5.227 5.289 5.183 5.227 176,377 -0.04(-0.71%)
Oct 28, 2011 5.295 5.326 5.171 5.264 165,866 -0.04(-0.70%)
Oct 27, 2011 5.171 5.339 5.152 5.302 387,672 +0.21(+4.03%)
Oct 26, 2011 5.034 5.102 4.997 5.096 155,588 +0.12(+2.37%)
Oct 25, 2011 5.028 5.115 4.959 4.978 162,432 -0.11(-2.20%)
Oct 24, 2011 5.034 5.096 4.984 5.090 206,782 +0.05(+0.99%)
Oct 21, 2011 4.997 5.053 4.978 5.040 184,651 +0.12(+2.40%)
Oct 20, 2011 4.978 5.009 4.860 4.922 172,545 -0.04(-0.88%)
Oct 19, 2011 5.177 5.177 4.916 4.966 225,265 -0.25(-4.77%)
Oct 18, 2011 5.090 5.239 5.084 5.214 149,510 +0.13(+2.57%)
Oct 17, 2011 5.196 5.239 5.053 5.084 178,074 -0.17(-3.20%)
Oct 14, 2011 5.252 5.252 5.152 5.252 127,580 +0.02(+0.48%)
Oct 13, 2011 5.152 5.252 5.099 5.227 122,551 +0.03(+0.60%)
Oct 12, 2011 5.190 5.202 5.102 5.196 187,157 +0.02(+0.48%)
Oct 11, 2011 5.171 5.196 5.096 5.171 113,752 -0.02(-0.48%)
Oct 10, 2011 5.102 5.196 5.047 5.196 167,901 +0.16(+3.21%)
Oct 07, 2011 5.121 5.152 4.953 5.034 230,102 -0.11(-2.06%)
Oct 06, 2011 5.146 5.146 5.059 5.140 172,851 +0.02(+0.49%)
Oct 05, 2011 5.109 5.140 5.009 5.115 89,037 -0.01(-0.24%)
Oct 04, 2011 4.773 5.152 4.673 5.127 323,759 +0.37(+7.71%)
Oct 03, 2011 4.910 4.966 4.754 4.760 228,717 -0.17(-3.53%)
Sep 30, 2011 4.897 5.040 4.897 4.934 229,336 -0.01(-0.25%)
Sep 29, 2011 4.910 4.966 4.860 4.947 77,123 +0.12(+2.45%)
Sep 28, 2011 4.978 5.009 4.804 4.829 111,962 -0.14(-2.88%)
Sep 27, 2011 5.022 5.040 4.922 4.972 191,576 +0.00(+0.00%)
Sep 26, 2011 4.903 4.978 4.822 4.972 99,568 +0.11(+2.17%)
Sep 23, 2011 4.829 4.941 4.826 4.866 156,505 +0.06(+1.16%)
Sep 22, 2011 4.704 4.922 4.704 4.810 190,366 +0.02(+0.39%)
Sep 21, 2011 4.997 5.015 4.760 4.791 192,589 -0.19(-3.75%)
Sep 20, 2011 4.972 5.078 4.972 4.978 141,121 +0.01(+0.25%)
Sep 19, 2011 4.997 5.022 4.953 4.966 114,117 -0.11(-2.09%)
Sep 16, 2011 4.966 5.071 4.923 5.071 310,022 +0.14(+2.77%)
Sep 15, 2011 4.934 4.947 4.860 4.934 168,017 +0.04(+0.76%)
Sep 14, 2011 4.866 4.978 4.748 4.897 422,955 +0.04(+0.90%)
Sep 13, 2011 4.910 4.910 4.773 4.854 247,436 -0.02(-0.51%)
Sep 12, 2011 4.766 4.885 4.735 4.878 311,497 +0.06(+1.29%)
Sep 09, 2011 4.829 4.851 4.698 4.816 420,998 -0.04(-0.90%)
Sep 08, 2011 5.003 5.046 4.791 4.860 139,975 -0.17(-3.46%)
Sep 07, 2011 4.953 5.071 4.854 5.034 231,115 +0.15(+3.06%)
Sep 06, 2011 4.710 4.916 4.710 4.885 143,070 +0.07(+1.42%)
Sep 02, 2011 4.822 4.922 4.816 4.816 180,354 -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.