Indicators

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.524	5.527	5.464	5.482	164,284	-0.04(-0.76%)
Dec 29, 2011	5.500	5.560	5.470	5.524	142,912	+0.02(+0.44%)
Dec 28, 2011	5.620	5.632	5.452	5.500	248,620	-0.11(-1.92%)
Dec 27, 2011	5.572	5.608	5.488	5.608	145,330	+0.03(+0.54%)
Dec 23, 2011	5.608	5.608	5.500	5.578	114,155	+0.08(+1.53%)
Dec 21, 2011	5.470	5.506	5.440	5.494	296,536	+0.01(+0.22%)
Dec 20, 2011	5.416	5.520	5.374	5.482	658,311	+0.13(+2.35%)
Dec 19, 2011	5.404	5.416	5.332	5.356	309,860	-0.04(-0.67%)
Dec 16, 2011	5.362	5.422	5.350	5.392	1,041,507	+0.04(+0.67%)
Dec 15, 2011	5.344	5.362	5.278	5.356	328,494	+0.05(+0.90%)
Dec 14, 2011	5.170	5.308	5.170	5.308	335,301	+0.10(+1.96%)
Dec 13, 2011	5.218	5.236	5.092	5.206	305,835	-0.04(-0.80%)
Dec 12, 2011	5.212	5.248	5.152	5.248	224,742	+0.01(+0.23%)
Dec 09, 2011	5.152	5.248	5.134	5.236	208,942	+0.10(+1.86%)
Dec 08, 2011	5.242	5.242	5.134	5.140	195,983	-0.12(-2.28%)
Dec 07, 2011	5.170	5.290	5.146	5.260	251,998	+0.05(+1.04%)
Dec 06, 2011	5.200	5.236	5.068	5.206	217,248	+0.00(+0.00%)
Dec 05, 2011	5.170	5.218	5.074	5.206	269,464	+0.09(+1.76%)
Dec 02, 2011	5.110	5.146	5.059	5.116	169,002	+0.05(+1.07%)

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.