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

Mach Natural Resources LP (NY: MNR )

20.70 +0.48 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 5.140 5.140 5.059 5.109 207,650 -0.03(-0.61%)
Mar 30, 2011 5.140 5.140 5.140 5.140 120,782 +0.09(+1.72%)
Mar 29, 2011 5.028 5.059 5.003 5.053 110,979 +0.04(+0.74%)
Mar 28, 2011 5.078 5.078 5.009 5.015 87,360 -0.05(-0.98%)
Mar 25, 2011 5.090 5.096 5.040 5.065 108,735 -0.01(-0.25%)
Mar 24, 2011 5.090 5.102 5.065 5.078 74,170 -0.01(-0.12%)
Mar 23, 2011 5.046 5.115 4.997 5.084 101,748 +0.04(+0.74%)
Mar 22, 2011 5.090 5.109 5.040 5.046 54,796 -0.06(-1.22%)
Mar 21, 2011 5.046 5.109 5.040 5.109 65,582 +0.11(+2.11%)
Mar 18, 2011 4.997 5.022 4.978 5.003 172,500 +0.01(+0.25%)
Mar 17, 2011 5.034 5.046 4.978 4.990 67,623 +0.01(+0.12%)
Mar 16, 2011 5.009 5.046 4.978 4.984 102,503 -0.01(-0.25%)
Mar 15, 2011 5.015 5.022 4.978 4.997 96,626 -0.02(-0.50%)
Mar 14, 2011 5.022 5.071 5.009 5.022 67,003 -0.02(-0.49%)
Mar 11, 2011 5.040 5.084 5.032 5.046 70,763 +0.01(+0.25%)
Mar 10, 2011 5.146 5.146 5.034 5.034 133,598 -0.14(-2.65%)
Mar 09, 2011 5.177 5.208 5.109 5.171 52,301 -0.01(-0.12%)
Mar 08, 2011 5.053 5.190 5.053 5.177 63,475 +0.14(+2.72%)
Mar 07, 2011 5.158 5.165 5.040 5.040 62,318 -0.10(-1.94%)
Mar 04, 2011 5.152 5.170 5.090 5.140 51,742 -0.01(-0.24%)
Mar 03, 2011 5.115 5.165 5.096 5.152 76,244 +0.06(+1.22%)
Mar 02, 2011 5.109 5.127 5.084 5.090 48,486 -0.03(-0.61%)
Mar 01, 2011 5.140 5.171 5.084 5.121 83,689 -0.02(-0.36%)
Feb 28, 2011 5.165 5.190 5.096 5.140 66,580 -0.01(-0.12%)
Feb 25, 2011 5.115 5.146 5.102 5.146 100,526 +0.09(+1.72%)
Feb 24, 2011 5.090 5.102 5.040 5.059 135,678 -0.01(-0.25%)
Feb 23, 2011 5.102 5.196 5.059 5.071 111,413 -0.03(-0.61%)
Feb 22, 2011 5.102 5.127 5.102 5.102 71,143 -0.02(-0.49%)
Feb 18, 2011 5.146 5.146 5.121 5.127 107,556 -0.01(-0.24%)
Feb 17, 2011 5.102 5.146 5.102 5.140 92,650 +0.01(+0.24%)
Feb 16, 2011 5.115 5.140 5.078 5.127 127,332 +0.02(+0.37%)
Feb 15, 2011 5.152 5.208 5.102 5.109 107,409 -0.04(-0.85%)
Feb 14, 2011 5.196 5.239 5.146 5.152 82,172 -0.07(-1.31%)
Feb 11, 2011 5.221 5.227 5.146 5.221 159,515 -0.08(-1.53%)
Feb 10, 2011 5.302 5.351 5.233 5.302 148,364 -0.05(-0.93%)
Feb 09, 2011 5.333 5.358 5.277 5.351 87,937 +0.02(+0.35%)
Feb 08, 2011 5.233 5.333 5.227 5.333 126,709 +0.11(+2.02%)
Feb 07, 2011 5.171 5.233 5.158 5.227 232,126 +0.06(+1.20%)
Feb 04, 2011 5.165 5.214 5.146 5.165 85,600 +0.01(+0.12%)
Feb 03, 2011 5.146 5.208 5.134 5.158 182,996 -0.01(-0.24%)
Feb 02, 2011 5.146 5.246 5.140 5.171 98,906 +0.03(+0.61%)
Feb 01, 2011 5.134 5.196 5.115 5.140 365,062 +0.02(+0.36%)
Jan 31, 2011 5.246 5.252 5.096 5.121 207,970 -0.10(-1.91%)
Jan 28, 2011 5.289 5.308 5.221 5.221 121,119 -0.09(-1.76%)
Jan 27, 2011 5.326 5.358 5.308 5.314 68,769 +0.01(+0.12%)
Jan 26, 2011 5.320 5.339 5.221 5.308 175,183 +0.01(+0.12%)
Jan 25, 2011 5.258 5.376 5.258 5.302 75,475 +0.04(+0.71%)
Jan 24, 2011 5.314 5.407 5.264 5.264 80,489 -0.06(-1.17%)
Jan 21, 2011 5.370 5.389 5.326 5.326 117,929 -0.02(-0.47%)
Jan 20, 2011 5.358 5.432 5.351 5.351 64,560 -0.01(-0.23%)
Jan 19, 2011 5.426 5.445 5.358 5.364 117,892 -0.08(-1.49%)
Jan 18, 2011 5.445 5.451 5.389 5.445 93,843 -0.02(-0.45%)
Jan 14, 2011 5.420 5.476 5.420 5.470 85,348 +0.03(+0.57%)
Jan 13, 2011 5.414 5.470 5.407 5.438 36,515 +0.01(+0.11%)
Jan 12, 2011 5.476 5.494 5.401 5.432 93,568 -0.02(-0.46%)
Jan 11, 2011 5.339 5.482 5.326 5.457 130,720 +0.12(+2.33%)
Jan 10, 2011 5.326 5.345 5.270 5.333 39,456 +0.00(+0.00%)
Jan 07, 2011 5.364 5.370 5.252 5.333 59,242 -0.01(-0.12%)
Jan 06, 2011 5.351 5.400 5.320 5.339 82,280 -0.02(-0.46%)
Jan 05, 2011 5.364 5.395 5.302 5.364 73,389 +0.00(+0.00%)
Jan 04, 2011 5.445 5.470 5.351 5.364 104,096 -0.06(-1.15%)
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.