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

Mach Natural Resources LP (NY: MNR )

20.18 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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.