Indicators

Mach Natural Resources LP (NY: MNR )

20.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.75	17.83	17.60	17.60	578,393	-0.08(-0.48%)
May 27, 2021	17.62	17.95	17.95	17.69	533,289	-0.26(-1.46%)
May 26, 2021	17.82	18.03	17.80	17.95	363,403	+0.05(+0.26%)
May 25, 2021	17.90	17.92	17.86	17.90	428,733	+0.05(+0.26%)
May 24, 2021	17.99	17.99	17.75	17.86	468,985	-0.06(-0.31%)
May 21, 2021	17.84	17.92	17.68	17.91	364,977	+0.08(+0.47%)
May 20, 2021	17.68	17.89	17.61	17.83	505,926	+0.12(+0.69%)
May 19, 2021	17.59	17.74	17.53	17.71	661,747	+0.06(+0.32%)
May 18, 2021	17.60	17.75	17.49	17.65	393,348	+0.13(+0.75%)
May 17, 2021	17.75	17.76	17.52	17.52	441,062	-0.23(-1.32%)
May 14, 2021	17.55	17.85	17.55	17.75	471,589	+0.19(+1.06%)
May 13, 2021	17.40	17.79	17.24	17.57	1,016,723	+0.15(+0.85%)
May 12, 2021	17.57	17.57	17.37	17.42	1,399,110	-0.15(-0.84%)
May 11, 2021	17.47	17.91	17.40	17.57	1,496,237	-0.13(-0.73%)
May 10, 2021	17.96	17.99	17.66	17.70	783,806	-0.34(-1.90%)
May 07, 2021	17.86	18.05	17.78	18.04	829,118	+0.18(+0.98%)
May 06, 2021	17.75	17.96	17.68	17.86	1,893,558	-0.05(-0.26%)
May 05, 2021	17.59	17.96	17.10	17.91	5,333,703	+1.02(+6.03%)
May 04, 2021	17.09	17.19	16.85	16.89	245,332	-0.28(-1.62%)

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.