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

Mach Natural Resources LP (NY: MNR )

20.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2017 10.85 11.01 10.85 10.98 461,995 +0.12(+1.06%)
Mar 30, 2017 10.81 10.88 10.75 10.87 338,104 +0.03(+0.28%)
Mar 29, 2017 10.84 10.92 10.80 10.84 360,252 -0.01(-0.07%)
Mar 28, 2017 10.83 10.88 10.77 10.84 345,264 +0.02(+0.14%)
Mar 27, 2017 10.88 10.92 10.75 10.83 316,497 -0.05(-0.50%)
Mar 24, 2017 10.88 10.97 10.82 10.88 222,788 +0.03(+0.28%)
Mar 23, 2017 10.68 10.89 10.68 10.85 454,188 +0.16(+1.51%)
Mar 22, 2017 10.88 10.93 10.61 10.69 459,094 -0.15(-1.35%)
Mar 21, 2017 10.91 10.97 10.81 10.84 453,582 -0.02(-0.14%)
Mar 20, 2017 11.02 11.04 10.79 10.85 379,519 -0.17(-1.54%)
Mar 17, 2017 10.96 11.12 10.96 11.02 667,548 +0.11(+0.99%)
Mar 16, 2017 10.82 10.99 10.82 10.91 345,124 +0.09(+0.85%)
Mar 15, 2017 10.63 10.88 10.62 10.82 731,294 +0.20(+1.88%)
Mar 14, 2017 10.66 10.67 10.55 10.62 251,020 -0.08(-0.72%)
Mar 13, 2017 10.65 10.76 10.64 10.70 285,862 +0.04(+0.36%)
Mar 10, 2017 10.74 10.79 10.53 10.66 407,719 +0.00(+0.00%)
Mar 09, 2017 10.80 10.90 10.65 10.66 234,157 -0.13(-1.21%)
Mar 08, 2017 11.02 11.03 10.79 10.79 292,775 -0.28(-2.57%)
Mar 07, 2017 11.15 11.17 11.05 11.08 299,273 -0.12(-1.10%)
Mar 06, 2017 11.22 11.22 11.09 11.20 296,384 -0.10(-0.89%)
Mar 03, 2017 11.32 11.40 11.10 11.30 257,676 +0.00(+0.00%)
Mar 02, 2017 11.30 11.38 11.21 11.30 163,566 -0.04(-0.34%)
Mar 01, 2017 11.21 11.38 11.18 11.34 274,611 +0.10(+0.89%)
Feb 28, 2017 11.40 11.40 11.18 11.24 431,954 -0.15(-1.35%)
Feb 27, 2017 11.34 11.47 11.29 11.39 293,876 +0.04(+0.34%)
Feb 24, 2017 11.27 11.38 11.27 11.35 295,093 +0.08(+0.75%)
Feb 23, 2017 11.32 11.34 11.19 11.27 175,494 -0.02(-0.20%)
Feb 22, 2017 11.32 11.33 11.12 11.29 332,510 -0.03(-0.27%)
Feb 21, 2017 11.17 11.36 11.13 11.32 433,767 +0.15(+1.38%)
Feb 17, 2017 11.17 11.17 11.17 0 +0.09(+0.83%)
Feb 16, 2017 10.96 11.10 10.94 11.08 250,563 +0.12(+1.05%)
Feb 15, 2017 11.01 11.02 10.83 10.96 532,343 -0.14(-1.25%)
Feb 14, 2017 11.07 11.12 11.01 11.10 345,050 -0.05(-0.48%)
Feb 13, 2017 11.21 11.21 11.08 11.15 266,946 -0.05(-0.48%)
Feb 10, 2017 11.09 11.21 11.04 11.21 437,055 +0.11(+1.03%)
Feb 09, 2017 11.05 11.37 11.04 11.09 314,215 +0.07(+0.62%)
Feb 08, 2017 11.02 11.09 10.92 11.02 231,432 +0.00(+0.00%)
Feb 07, 2017 11.15 11.19 11.02 11.02 204,902 -0.11(-1.03%)
Feb 06, 2017 11.21 11.25 11.11 11.14 211,617 -0.05(-0.48%)
Feb 03, 2017 11.13 11.22 11.08 11.19 245,854 +0.16(+1.45%)
Feb 02, 2017 10.96 11.11 10.96 11.03 195,355 +0.08(+0.76%)
Feb 01, 2017 11.12 11.24 10.94 10.95 246,278 -0.17(-1.51%)
Jan 31, 2017 11.02 11.22 10.99 11.11 318,865 +0.09(+0.83%)
Jan 30, 2017 11.21 11.21 11.02 11.02 241,687 -0.22(-1.96%)
Jan 27, 2017 11.50 11.50 11.19 11.24 357,088 -0.21(-1.79%)
Jan 26, 2017 11.50 11.53 11.45 11.45 249,420 -0.02(-0.20%)
Jan 25, 2017 11.53 11.53 11.46 11.47 299,973 -0.05(-0.46%)
Jan 24, 2017 11.54 11.56 11.41 11.53 296,165 -0.01(-0.07%)
Jan 23, 2017 11.42 11.56 11.40 11.53 198,153 +0.14(+1.20%)
Jan 20, 2017 11.27 11.43 11.27 11.40 290,757 +0.10(+0.88%)
Jan 19, 2017 11.32 11.32 11.23 11.30 243,513 -0.05(-0.47%)
Jan 18, 2017 11.30 11.40 11.22 11.35 299,312 +0.06(+0.54%)
Jan 17, 2017 11.27 11.34 11.22 11.29 349,807 +0.01(+0.07%)
Jan 13, 2017 11.28 11.28 11.28 0 -0.03(-0.27%)
Jan 12, 2017 11.28 11.34 11.16 11.31 307,655 +0.02(+0.20%)
Jan 11, 2017 11.33 11.34 11.21 11.29 483,584 -0.06(-0.54%)
Jan 10, 2017 11.42 11.45 11.31 11.35 333,512 -0.04(-0.33%)
Jan 09, 2017 11.59 11.59 11.38 11.39 324,487 -0.18(-1.58%)
Jan 06, 2017 11.49 11.62 11.46 11.57 354,237 +0.01(+0.07%)
Jan 05, 2017 11.56 11.61 11.47 11.56 565,203 +0.00(+0.00%)
Jan 04, 2017 11.43 11.61 11.43 11.56 577,541 +0.11(+1.00%)
Jan 03, 2017 11.64 11.69 11.37 11.45 539,227 -0.15(-1.31%)
Dec 30, 2016 11.60 11.60 11.60 0 +0.20(+1.74%)
Dec 29, 2016 11.27 11.41 11.21 11.40 323,911 +0.19(+1.70%)
Dec 28, 2016 11.27 11.31 11.14 11.21 347,952 -0.12(-1.07%)
Dec 27, 2016 11.27 11.40 11.05 11.34 241,535 +0.04(+0.34%)
Dec 23, 2016 11.30 11.30 11.30 0 +0.07(+0.61%)
Dec 22, 2016 11.19 11.32 11.11 11.23 458,242 +0.01(+0.07%)
Dec 21, 2016 11.28 11.40 11.22 11.22 637,441 -0.07(-0.61%)
Dec 20, 2016 11.04 11.29 11.00 11.29 832,845 +0.30(+2.77%)
Dec 19, 2016 10.81 10.99 10.76 10.99 453,751 +0.21(+1.98%)
Dec 16, 2016 10.70 10.98 10.62 10.77 1,771,850 +0.17(+1.58%)
Dec 15, 2016 10.60 10.70 10.53 10.60 587,144 +0.00(+0.00%)
Dec 14, 2016 10.92 10.93 10.59 10.60 491,296 -0.32(-2.93%)
Dec 13, 2016 10.89 10.93 10.79 10.92 469,966 +0.03(+0.28%)
Dec 12, 2016 10.78 10.92 10.74 10.89 384,464 +0.05(+0.49%)
Dec 09, 2016 10.88 10.96 10.83 10.84 386,334 -0.02(-0.21%)
Dec 08, 2016 10.85 10.95 10.79 10.86 557,586 +0.02(+0.14%)
Dec 07, 2016 10.66 10.89 10.64 10.85 428,298 +0.20(+1.86%)
Dec 06, 2016 10.51 10.68 10.48 10.65 309,042 +0.14(+1.30%)
Dec 05, 2016 10.53 10.64 10.44 10.51 593,197 +0.01(+0.07%)
Dec 02, 2016 10.44 10.63 10.13 10.51 478,732 -0.01(-0.07%)
Dec 01, 2016 10.65 10.67 10.43 10.51 459,262 -0.18(-1.64%)
Nov 30, 2016 11.06 11.06 10.64 10.69 723,217 -0.42(-3.77%)
Nov 29, 2016 10.79 11.17 10.64 11.11 720,850 +0.43(+3.99%)
Nov 28, 2016 10.68 10.75 10.57 10.68 262,365 -0.02(-0.21%)
Nov 25, 2016 10.57 10.71 10.57 10.70 149,200 +0.15(+1.44%)
Nov 23, 2016 10.55 10.55 10.55 0 +0.03(+0.29%)
Nov 22, 2016 10.44 10.55 10.41 10.52 316,735 +0.11(+1.10%)
Nov 21, 2016 10.41 10.67 10.28 10.41 419,156 +0.07(+0.66%)
Nov 18, 2016 10.14 10.36 10.14 10.34 218,467 +0.18(+1.72%)
Nov 17, 2016 10.21 10.32 10.15 10.16 319,254 -0.05(-0.45%)
Nov 16, 2016 10.10 10.23 10.05 10.21 380,695 +0.13(+1.28%)
Nov 15, 2016 10.19 10.25 9.958 10.08 557,033 -0.13(-1.27%)
Nov 14, 2016 10.19 10.29 10.08 10.21 603,958 +0.02(+0.15%)
Nov 11, 2016 9.965 10.31 9.965 10.19 910,846 +0.15(+1.52%)
Nov 10, 2016 10.15 10.18 9.828 10.04 562,127 -0.17(-1.64%)
Nov 09, 2016 9.870 10.22 9.803 10.21 575,064 +0.05(+0.44%)
Nov 08, 2016 10.04 10.20 10.02 10.16 281,616 +0.08(+0.82%)
Nov 07, 2016 9.991 10.11 9.983 10.08 317,082 +0.17(+1.67%)
Nov 04, 2016 9.750 9.938 9.724 9.915 391,818 +0.17(+1.78%)
Nov 03, 2016 9.780 9.840 9.720 9.742 287,384 +0.00(+0.00%)
Nov 02, 2016 10.05 10.13 9.742 9.742 553,702 -0.29(-2.92%)
Nov 01, 2016 10.24 10.24 9.983 10.04 551,470 -0.25(-2.41%)
Oct 31, 2016 10.15 10.28 10.05 10.28 418,678 +0.20(+2.02%)
Oct 28, 2016 10.15 10.22 10.07 10.08 233,571 -0.04(-0.37%)
Oct 27, 2016 10.17 10.22 10.02 10.12 670,949 -0.05(-0.52%)
Oct 26, 2016 10.43 10.46 10.16 10.17 458,043 -0.35(-3.29%)
Oct 25, 2016 10.52 10.59 10.50 10.52 338,897 -0.01(-0.14%)
Oct 24, 2016 10.60 10.76 10.49 10.53 414,733 -0.01(-0.07%)
Oct 21, 2016 10.40 10.55 10.40 10.54 820,520 +0.06(+0.57%)
Oct 20, 2016 10.37 10.52 10.37 10.48 768,407 +0.10(+0.94%)
Oct 19, 2016 10.33 10.40 10.28 10.38 1,015,501 +0.02(+0.22%)
Oct 18, 2016 10.25 10.36 10.16 10.36 543,950 +0.20(+2.00%)
Oct 17, 2016 9.961 10.17 9.953 10.16 659,358 +0.18(+1.81%)
Oct 14, 2016 9.968 10.03 9.878 9.976 269,179 -0.02(-0.15%)
Oct 13, 2016 9.930 10.04 9.915 9.991 522,453 +0.08(+0.84%)
Oct 12, 2016 9.727 9.915 9.720 9.908 232,711 +0.19(+1.94%)
Oct 11, 2016 9.885 9.900 9.697 9.720 391,524 -0.17(-1.67%)
Oct 10, 2016 9.855 9.968 9.855 9.885 534,113 +0.05(+0.46%)
Oct 07, 2016 9.991 10.13 9.833 9.840 515,650 -0.11(-1.06%)
Oct 06, 2016 9.893 10.03 9.727 9.946 416,132 +0.02(+0.23%)
Oct 05, 2016 10.31 10.36 9.915 9.923 580,790 -0.34(-3.30%)
Oct 04, 2016 10.43 10.47 10.16 10.26 623,047 -0.22(-2.08%)
Oct 03, 2016 10.69 10.73 10.43 10.48 312,744 -0.26(-2.38%)
Sep 30, 2016 10.83 10.92 10.69 10.74 457,925 -0.02(-0.21%)
Sep 29, 2016 10.82 10.86 10.66 10.76 300,410 -0.11(-1.04%)
Sep 28, 2016 10.83 10.91 10.77 10.87 251,799 +0.09(+0.84%)
Sep 27, 2016 11.04 11.05 10.76 10.78 290,674 -0.22(-1.98%)
Sep 26, 2016 10.92 11.02 10.89 11.00 488,797 +0.02(+0.20%)
Sep 23, 2016 10.87 10.99 10.77 10.98 425,049 +0.05(+0.41%)
Sep 22, 2016 10.66 10.94 10.66 10.93 609,938 +0.35(+3.34%)
Sep 21, 2016 10.46 10.58 10.26 10.58 504,966 +0.15(+1.44%)
Sep 20, 2016 10.54 10.62 10.42 10.43 375,255 -0.10(-0.93%)
Sep 19, 2016 10.48 10.52 10.41 10.52 492,162 +0.05(+0.50%)
Sep 16, 2016 10.28 10.49 10.22 10.47 3,004,016 +0.21(+2.05%)
Sep 15, 2016 10.22 10.41 10.22 10.26 703,970 +0.00(+0.00%)
Sep 14, 2016 10.39 10.39 10.25 10.26 789,628 -0.13(-1.23%)
Sep 13, 2016 10.59 10.61 10.39 10.39 715,500 -0.29(-2.75%)
Sep 12, 2016 10.54 10.72 10.49 10.68 816,438 +0.07(+0.64%)
Sep 09, 2016 11.04 11.16 10.62 10.62 645,918 -0.55(-4.92%)
Sep 08, 2016 11.22 11.22 11.07 11.16 546,648 -0.06(-0.54%)
Sep 07, 2016 10.97 11.22 10.97 11.22 633,523 +0.23(+2.05%)
Sep 06, 2016 10.92 11.04 10.87 11.00 671,011 +0.09(+0.83%)
Sep 02, 2016 10.66 10.91 10.91 10.91 982,044 +0.32(+2.98%)
Sep 01, 2016 10.53 10.65 10.53 10.59 551,570 +0.06(+0.57%)
Aug 31, 2016 10.63 10.63 10.43 10.53 821,357 -0.10(-0.92%)
Aug 30, 2016 10.61 10.64 10.52 10.63 291,028 +0.00(+0.00%)
Aug 29, 2016 10.52 10.66 10.52 10.63 276,506 +0.11(+1.00%)
Aug 26, 2016 10.60 10.72 10.46 10.52 400,914 -0.07(-0.64%)
Aug 25, 2016 10.52 10.62 10.48 10.59 535,573 +0.08(+0.72%)
Aug 24, 2016 10.58 10.59 10.47 10.52 562,542 -0.08(-0.71%)
Aug 23, 2016 10.50 10.63 10.50 10.59 382,762 +0.10(+0.93%)
Aug 22, 2016 10.39 10.50 10.36 10.49 504,321 +0.11(+1.01%)
Aug 19, 2016 10.28 10.40 10.22 10.39 671,803 +0.08(+0.80%)
Aug 18, 2016 10.25 10.37 10.23 10.31 464,409 +0.05(+0.44%)
Aug 17, 2016 10.23 10.28 10.16 10.26 428,971 +0.02(+0.22%)
Aug 16, 2016 10.27 10.27 10.17 10.24 445,833 -0.04(-0.37%)
Aug 15, 2016 10.31 10.42 10.27 10.28 530,183 -0.11(-1.09%)
Aug 12, 2016 10.35 10.49 10.33 10.39 361,281 +0.00(+0.00%)
Aug 11, 2016 10.37 10.43 10.31 10.39 475,945 +0.01(+0.07%)
Aug 10, 2016 10.40 10.41 10.29 10.38 462,296 -0.01(-0.14%)
Aug 09, 2016 10.26 10.40 10.22 10.40 424,013 +0.12(+1.16%)
Aug 08, 2016 10.23 10.37 10.14 10.28 395,960 +0.06(+0.58%)
Aug 05, 2016 10.17 10.32 10.07 10.22 369,052 +0.15(+1.48%)
Aug 04, 2016 10.14 10.14 10.02 10.07 258,278 -0.01(-0.07%)
Aug 03, 2016 10.13 10.13 9.988 10.08 339,230 -0.08(-0.81%)
Aug 02, 2016 10.34 10.34 10.16 10.16 218,332 -0.18(-1.73%)
Aug 01, 2016 10.26 10.35 10.23 10.34 244,583 +0.06(+0.58%)
Jul 29, 2016 10.14 10.35 10.14 10.28 424,136 +0.10(+1.02%)
Jul 28, 2016 10.17 10.23 10.14 10.17 209,397 +0.03(+0.29%)
Jul 27, 2016 10.16 10.18 10.04 10.14 249,374 -0.06(-0.58%)
Jul 26, 2016 10.24 10.29 10.17 10.20 255,130 -0.04(-0.36%)
Jul 25, 2016 10.33 10.39 10.22 10.24 177,222 -0.07(-0.65%)
Jul 22, 2016 10.26 10.37 10.23 10.31 360,547 +0.07(+0.65%)
Jul 21, 2016 10.18 10.26 10.11 10.24 272,627 +0.04(+0.44%)
Jul 20, 2016 10.13 10.20 10.05 10.20 616,716 +0.07(+0.66%)
Jul 19, 2016 9.995 10.13 9.891 10.13 775,042 +0.10(+0.96%)
Jul 18, 2016 9.995 10.08 9.988 10.03 421,690 +0.04(+0.45%)
Jul 15, 2016 9.980 10.00 9.876 9.988 281,307 +0.04(+0.37%)
Jul 14, 2016 10.06 10.08 9.943 9.951 283,617 -0.14(-1.40%)
Jul 13, 2016 10.05 10.10 9.995 10.09 351,312 +0.05(+0.52%)
Jul 12, 2016 10.08 10.08 9.951 10.04 313,826 -0.06(-0.59%)
Jul 11, 2016 9.973 10.11 9.906 10.10 328,597 +0.06(+0.59%)
Jul 08, 2016 9.921 10.04 9.824 10.04 317,822 +0.22(+2.20%)
Jul 07, 2016 10.03 10.03 9.809 9.824 164,724 -0.19(-1.86%)
Jul 06, 2016 9.958 10.04 9.928 10.01 276,666 +0.04(+0.37%)
Jul 05, 2016 9.779 10.00 9.779 9.973 418,845 +0.13(+1.28%)
Jul 01, 2016 9.876 9.846 9.846 9.846 261,535 -0.01(-0.15%)
Jun 30, 2016 9.742 9.861 9.698 9.861 326,876 +0.13(+1.30%)
Jun 29, 2016 9.668 9.809 9.631 9.735 403,138 +0.07(+0.69%)
Jun 28, 2016 9.646 9.735 9.571 9.668 500,747 +0.03(+0.31%)
Jun 27, 2016 9.556 9.653 9.504 9.638 379,405 +0.04(+0.39%)
Jun 24, 2016 9.385 9.631 9.356 9.601 871,908 -0.03(-0.31%)
Jun 23, 2016 9.668 9.683 9.594 9.631 239,648 +0.01(+0.08%)
Jun 22, 2016 9.720 9.720 9.594 9.623 259,104 -0.09(-0.92%)
Jun 21, 2016 9.735 9.779 9.698 9.713 298,039 +0.03(+0.31%)
Jun 20, 2016 9.638 9.742 9.617 9.683 446,643 +0.10(+1.01%)
Jun 17, 2016 9.653 9.653 9.482 9.586 1,054,842 -0.05(-0.54%)
Jun 16, 2016 9.519 9.668 9.489 9.638 372,391 +0.13(+1.33%)
Jun 15, 2016 9.541 9.550 9.422 9.512 488,627 -0.03(-0.31%)
Jun 14, 2016 9.497 9.564 9.422 9.541 344,089 +0.03(+0.31%)
Jun 13, 2016 9.527 9.608 9.497 9.512 367,369 -0.02(-0.23%)
Jun 10, 2016 9.497 9.571 9.460 9.534 290,792 -0.03(-0.31%)
Jun 09, 2016 9.311 9.579 9.311 9.564 1,086,085 +0.16(+1.74%)
Jun 08, 2016 9.199 9.422 9.147 9.400 956,230 +0.24(+2.60%)
Jun 07, 2016 8.991 9.199 8.991 9.162 406,041 +0.15(+1.65%)
Jun 06, 2016 9.013 9.095 8.932 9.013 241,623 -0.01(-0.16%)
Jun 03, 2016 8.939 9.103 8.932 9.028 280,009 +0.10(+1.08%)
Jun 02, 2016 8.902 8.932 8.857 8.932 242,301 +0.04(+0.42%)
Jun 01, 2016 8.820 8.947 8.820 8.894 256,299 +0.05(+0.59%)
May 31, 2016 8.880 8.880 8.753 8.842 627,133 -0.04(-0.42%)
May 27, 2016 8.761 8.880 8.880 8.880 236,659 +0.07(+0.84%)
May 26, 2016 8.775 8.861 8.761 8.805 285,331 +0.03(+0.34%)
May 25, 2016 8.857 8.857 8.709 8.775 258,125 -0.06(-0.67%)
May 24, 2016 8.709 8.842 8.709 8.835 407,880 +0.17(+1.97%)
May 23, 2016 8.656 8.701 8.597 8.664 204,597 +0.02(+0.26%)
May 20, 2016 8.567 8.649 8.545 8.642 215,062 +0.07(+0.87%)
May 19, 2016 8.590 8.645 8.493 8.567 200,611 -0.04(-0.43%)
May 18, 2016 8.664 8.709 8.485 8.604 295,057 -0.06(-0.69%)
May 17, 2016 8.880 8.909 8.604 8.664 329,760 -0.24(-2.67%)
May 16, 2016 8.880 8.932 8.820 8.902 413,992 +0.01(+0.08%)
May 13, 2016 8.828 8.932 8.731 8.894 385,902 -0.01(-0.08%)
May 12, 2016 8.738 8.947 8.731 8.902 544,232 +0.11(+1.27%)
May 11, 2016 8.849 8.864 8.702 8.790 727,994 -0.09(-0.99%)
May 10, 2016 8.930 8.959 8.842 8.878 310,344 -0.05(-0.58%)
May 09, 2016 8.878 8.981 8.856 8.930 385,393 +0.07(+0.75%)
May 06, 2016 8.842 8.878 8.783 8.864 269,548 +0.02(+0.25%)
May 05, 2016 8.768 8.878 8.739 8.842 355,909 +0.12(+1.43%)
May 04, 2016 8.607 8.798 8.563 8.717 488,947 +0.10(+1.11%)
May 03, 2016 8.534 8.636 8.468 8.622 416,949 +0.10(+1.21%)
May 02, 2016 8.453 8.541 8.445 8.519 263,927 +0.08(+0.96%)
Apr 29, 2016 8.475 8.497 8.365 8.438 204,978 -0.06(-0.69%)
Apr 28, 2016 8.460 8.526 8.450 8.497 179,992 +0.01(+0.17%)
Apr 27, 2016 8.512 8.512 8.387 8.482 207,403 -0.01(-0.17%)
Apr 26, 2016 8.445 8.534 8.438 8.497 202,829 +0.07(+0.87%)
Apr 25, 2016 8.335 8.431 8.317 8.423 146,934 +0.07(+0.88%)
Apr 22, 2016 8.269 8.379 8.269 8.350 321,575 +0.09(+1.07%)
Apr 21, 2016 8.394 8.453 8.233 8.262 377,584 -0.17(-2.00%)
Apr 20, 2016 8.578 8.578 8.423 8.431 142,654 -0.17(-1.96%)
Apr 19, 2016 8.600 8.651 8.570 8.600 212,972 +0.01(+0.09%)
Apr 18, 2016 8.607 8.607 8.515 8.592 229,202 +0.03(+0.34%)
Apr 15, 2016 8.519 8.614 8.504 8.563 287,667 +0.04(+0.43%)
Apr 14, 2016 8.607 8.614 8.519 8.526 152,432 -0.09(-1.02%)
Apr 13, 2016 8.556 8.614 8.526 8.614 318,934 +0.01(+0.17%)
Apr 12, 2016 8.622 8.644 8.548 8.600 204,248 -0.04(-0.51%)
Apr 11, 2016 8.695 8.732 8.636 8.644 236,151 +0.02(+0.26%)
Apr 08, 2016 8.585 8.651 8.556 8.622 198,933 +0.06(+0.69%)
Apr 07, 2016 8.622 8.651 8.468 8.563 225,863 -0.09(-1.02%)
Apr 06, 2016 8.600 8.673 8.563 8.651 248,193 +0.01(+0.17%)
Apr 05, 2016 8.578 8.666 8.578 8.636 221,684 -0.02(-0.25%)
Apr 04, 2016 8.717 8.739 8.629 8.658 197,574 -0.05(-0.59%)
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.