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

Mach Natural Resources LP (NY: MNR )

19.28 -0.13 (-0.67%)
Streaming Delayed Price Updated: 11:25 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 (%)
Dec 31, 2015 7.405 7.280 7.280 7.280 219,540 -0.11(-1.51%)
Dec 30, 2015 7.440 7.440 7.385 7.392 229,503 -0.05(-0.65%)
Dec 29, 2015 7.412 7.440 7.392 7.440 255,345 +0.06(+0.75%)
Dec 28, 2015 7.357 7.405 7.259 7.385 250,263 +0.03(+0.47%)
Dec 24, 2015 7.294 7.350 7.350 7.350 111,350 +0.03(+0.48%)
Dec 23, 2015 7.259 7.350 7.245 7.315 190,357 +0.05(+0.67%)
Dec 22, 2015 7.294 7.343 7.231 7.266 257,122 -0.01(-0.10%)
Dec 21, 2015 7.440 7.440 7.224 7.273 326,439 -0.10(-1.32%)
Dec 18, 2015 7.364 7.440 7.245 7.371 1,457,946 -0.01(-0.19%)
Dec 17, 2015 7.405 7.433 7.330 7.385 269,513 -0.01(-0.19%)
Dec 16, 2015 7.162 7.419 7.127 7.398 630,517 +0.30(+4.22%)
Dec 15, 2015 6.883 7.127 6.842 7.099 535,345 +0.26(+3.87%)
Dec 14, 2015 6.793 6.856 6.765 6.835 354,079 -0.01(-0.10%)
Dec 11, 2015 6.828 6.842 6.612 6.842 705,402 -0.06(-0.81%)
Dec 10, 2015 7.016 7.016 6.835 6.897 407,648 -0.16(-2.27%)
Dec 09, 2015 6.981 7.085 6.981 7.057 157,544 +0.01(+0.10%)
Dec 08, 2015 7.078 7.127 7.016 7.050 116,498 -0.03(-0.49%)
Dec 07, 2015 7.127 7.141 7.044 7.085 186,061 -0.03(-0.49%)
Dec 04, 2015 7.099 7.259 7.078 7.120 158,987 +0.03(+0.39%)
Dec 03, 2015 7.197 7.216 7.085 7.092 146,201 -0.10(-1.45%)
Dec 02, 2015 7.301 7.301 7.197 7.197 105,461 -0.10(-1.43%)
Dec 01, 2015 7.266 7.308 7.238 7.301 106,844 +0.05(+0.67%)
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%)
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.