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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 31, 2012 6.129 6.201 6.063 6.081 566,079 -0.04(-0.68%)
May 30, 2012 6.051 6.153 6.051 6.123 128,707 +0.02(+0.39%)
May 29, 2012 6.087 6.111 5.991 6.099 124,467 +0.05(+0.79%)
May 25, 2012 6.141 6.141 6.021 6.051 112,348 -0.11(-1.75%)
May 24, 2012 6.087 6.159 6.039 6.159 116,190 +0.08(+1.28%)
May 23, 2012 6.033 6.111 5.931 6.081 121,833 +0.00(+0.00%)
May 22, 2012 6.147 6.183 6.045 6.081 177,792 -0.10(-1.65%)
May 21, 2012 6.051 6.207 6.033 6.183 135,015 +0.16(+2.69%)
May 18, 2012 6.243 6.273 5.883 6.021 316,867 -0.25(-3.92%)
May 17, 2012 6.285 6.321 6.231 6.267 208,356 -0.03(-0.48%)
May 16, 2012 6.183 6.315 6.183 6.297 137,096 +0.11(+1.84%)
May 15, 2012 6.123 6.219 6.111 6.183 70,727 +0.05(+0.78%)
May 14, 2012 6.183 6.273 6.105 6.135 113,229 -0.12(-1.92%)
May 11, 2012 6.273 6.279 6.141 6.255 150,254 -0.09(-1.42%)
May 10, 2012 6.309 6.392 6.231 6.345 107,048 +0.08(+1.24%)
May 09, 2012 6.195 6.297 6.141 6.267 228,845 +0.01(+0.10%)
May 08, 2012 6.111 6.291 6.093 6.261 192,634 +0.10(+1.65%)
May 07, 2012 5.985 6.201 5.985 6.159 145,829 +0.17(+2.80%)
May 04, 2012 6.033 6.089 5.991 5.991 184,520 -0.04(-0.70%)
May 03, 2012 6.033 6.075 5.991 6.033 113,432 +0.00(+0.00%)
May 02, 2012 6.009 6.087 5.973 6.033 107,896 +0.00(+0.00%)
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.