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

Mach Natural Resources LP (NY: MNR )

19.36 -0.05 (-0.26%)
Streaming Delayed Price Updated: 12:16 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 (%)
Jul 31, 2014 6.611 6.649 6.528 6.560 419,186 -0.08(-1.25%)
Jul 30, 2014 6.732 6.732 6.630 6.643 308,516 -0.07(-1.05%)
Jul 29, 2014 6.707 6.745 6.675 6.713 337,080 +0.04(+0.57%)
Jul 28, 2014 6.643 6.707 6.636 6.675 225,446 +0.02(+0.29%)
Jul 25, 2014 6.668 6.694 6.624 6.656 345,526 -0.05(-0.76%)
Jul 24, 2014 6.726 6.739 6.688 6.707 453,663 -0.01(-0.10%)
Jul 23, 2014 6.719 6.732 6.675 6.713 331,808 +0.01(+0.19%)
Jul 22, 2014 6.732 6.771 6.681 6.700 455,627 +0.00(+0.00%)
Jul 21, 2014 6.656 6.713 6.624 6.700 377,827 +0.01(+0.19%)
Jul 18, 2014 6.566 6.700 6.566 6.688 390,846 +0.11(+1.65%)
Jul 17, 2014 6.605 6.617 6.554 6.579 468,338 -0.03(-0.39%)
Jul 16, 2014 6.573 6.605 6.515 6.605 530,365 +0.04(+0.68%)
Jul 15, 2014 6.541 6.585 6.509 6.560 957,736 +0.02(+0.29%)
Jul 14, 2014 6.515 6.573 6.490 6.541 492,820 +0.05(+0.79%)
Jul 11, 2014 6.554 6.573 6.477 6.490 623,840 -0.04(-0.68%)
Jul 10, 2014 6.502 6.554 6.464 6.534 533,767 +0.02(+0.29%)
Jul 09, 2014 6.509 6.554 6.432 6.515 505,755 +0.01(+0.10%)
Jul 08, 2014 6.528 6.579 6.509 6.509 1,188,675 +0.01(+0.10%)
Jul 07, 2014 6.509 6.579 6.477 6.502 578,268 -0.01(-0.10%)
Jul 03, 2014 6.509 6.509 6.509 6.509 303,545 +0.00(+0.00%)
Jul 02, 2014 6.547 6.566 6.477 6.509 707,358 -0.03(-0.49%)
Jul 01, 2014 6.439 6.579 6.388 6.541 1,045,155 +0.13(+2.09%)
Jun 30, 2014 6.317 6.432 6.260 6.407 2,333,596 +0.11(+1.72%)
Jun 27, 2014 6.209 6.298 6.203 6.298 1,460,937 +0.09(+1.44%)
Jun 26, 2014 6.126 6.254 6.100 6.209 1,047,168 +0.20(+3.40%)
Jun 25, 2014 6.043 6.062 5.966 6.005 330,244 -0.06(-0.95%)
Jun 24, 2014 6.094 6.158 6.062 6.062 257,918 -0.03(-0.52%)
Jun 23, 2014 6.107 6.152 6.094 6.094 587,507 +0.00(+0.00%)
Jun 20, 2014 6.088 6.107 6.069 6.094 455,393 +0.03(+0.42%)
Jun 19, 2014 6.049 6.113 6.018 6.069 260,911 +0.03(+0.53%)
Jun 18, 2014 6.005 6.049 5.979 6.037 278,179 +0.06(+0.96%)
Jun 17, 2014 5.986 6.024 5.966 5.979 335,227 +0.01(+0.11%)
Jun 16, 2014 6.030 6.037 5.954 5.973 294,762 -0.04(-0.74%)
Jun 13, 2014 6.056 6.069 5.973 6.018 339,963 -0.03(-0.53%)
Jun 12, 2014 6.062 6.069 5.998 6.049 452,985 -0.03(-0.42%)
Jun 11, 2014 6.062 6.075 6.049 6.075 386,517 -0.01(-0.11%)
Jun 10, 2014 6.081 6.100 5.998 6.081 540,045 -0.06(-0.94%)
Jun 06, 2014 6.132 6.146 6.120 6.139 288,967 +0.03(+0.42%)
Jun 05, 2014 5.992 6.129 5.979 6.113 524,775 +0.13(+2.13%)
Jun 04, 2014 6.030 6.049 5.973 5.986 269,848 -0.05(-0.85%)
Jun 03, 2014 6.005 6.062 5.970 6.037 439,911 -0.01(-0.11%)
Jun 02, 2014 6.043 6.094 5.954 6.043 373,223 +0.00(+0.00%)
May 30, 2014 6.100 6.145 6.037 6.043 2,391,810 -0.04(-0.73%)
May 29, 2014 6.062 6.100 6.043 6.088 754,070 +0.02(+0.32%)
May 28, 2014 6.049 6.132 5.986 6.069 1,243,726 +0.01(+0.11%)
May 27, 2014 5.960 6.069 5.839 6.062 1,333,661 +0.15(+2.59%)
May 23, 2014 5.832 5.909 5.909 5.909 1,320,432 +0.10(+1.65%)
May 22, 2014 5.520 5.852 5.520 5.813 4,429,973 +0.01(+0.22%)
May 21, 2014 5.877 5.896 5.794 5.801 976,781 -0.09(-1.52%)
May 20, 2014 5.871 5.922 5.788 5.890 611,573 +0.01(+0.11%)
May 19, 2014 5.845 5.928 5.820 5.884 232,225 -0.01(-0.11%)
May 16, 2014 5.820 5.896 5.794 5.890 274,985 +0.08(+1.43%)
May 15, 2014 5.852 5.890 5.788 5.807 394,852 -0.08(-1.30%)
May 14, 2014 5.896 5.960 5.877 5.884 340,557 -0.02(-0.32%)
May 13, 2014 5.998 6.037 5.864 5.903 300,590 -0.11(-1.80%)
May 12, 2014 6.005 6.049 5.973 6.011 334,659 +0.01(+0.21%)
May 09, 2014 5.873 6.005 5.873 5.999 284,444 +0.11(+1.81%)
May 08, 2014 5.955 5.961 5.854 5.892 217,338 -0.06(-1.05%)
May 07, 2014 5.854 5.973 5.829 5.955 209,713 +0.11(+1.94%)
May 06, 2014 5.879 5.886 5.835 5.842 213,953 -0.04(-0.64%)
May 05, 2014 5.873 5.892 5.860 5.879 108,931 -0.03(-0.53%)
May 02, 2014 5.892 5.942 5.879 5.911 163,743 +0.01(+0.21%)
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.