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

Mach Natural Resources LP (NY: MNR )

19.35 -0.06 (-0.31%)
Streaming Delayed Price Updated: 3:50 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 29, 2016 9.766 9.967 9.766 9.895 440,524 +0.10(+1.02%)
Jul 28, 2016 9.795 9.845 9.766 9.795 217,488 +0.03(+0.29%)
Jul 27, 2016 9.781 9.802 9.666 9.766 259,010 -0.06(-0.58%)
Jul 26, 2016 9.860 9.910 9.788 9.824 264,988 -0.04(-0.36%)
Jul 25, 2016 9.945 10.00 9.838 9.860 184,070 -0.06(-0.65%)
Jul 22, 2016 9.881 9.981 9.845 9.924 374,479 +0.06(+0.65%)
Jul 21, 2016 9.802 9.874 9.738 9.860 283,161 +0.04(+0.44%)
Jul 20, 2016 9.752 9.824 9.673 9.817 640,546 +0.06(+0.66%)
Jul 19, 2016 9.623 9.752 9.523 9.752 804,990 +0.09(+0.96%)
Jul 18, 2016 9.623 9.702 9.616 9.659 437,984 +0.04(+0.45%)
Jul 15, 2016 9.609 9.630 9.509 9.616 292,176 +0.04(+0.37%)
Jul 14, 2016 9.688 9.709 9.573 9.580 294,576 -0.14(-1.40%)
Jul 13, 2016 9.673 9.724 9.623 9.716 364,887 +0.05(+0.52%)
Jul 12, 2016 9.709 9.709 9.580 9.666 325,952 -0.06(-0.59%)
Jul 11, 2016 9.602 9.738 9.537 9.724 341,294 +0.06(+0.59%)
Jul 08, 2016 9.552 9.666 9.459 9.666 330,103 +0.21(+2.20%)
Jul 07, 2016 9.659 9.659 9.444 9.459 171,089 -0.18(-1.86%)
Jul 06, 2016 9.587 9.666 9.559 9.638 287,357 +0.04(+0.37%)
Jul 05, 2016 9.416 9.630 9.416 9.602 435,029 +0.12(+1.28%)
Jul 01, 2016 9.509 9.480 9.480 9.480 271,640 -0.01(-0.15%)
Jun 30, 2016 9.380 9.494 9.337 9.494 339,506 +0.12(+1.30%)
Jun 29, 2016 9.308 9.444 9.272 9.373 418,715 +0.06(+0.69%)
Jun 28, 2016 9.287 9.373 9.215 9.308 520,096 +0.03(+0.31%)
Jun 27, 2016 9.201 9.294 9.151 9.280 394,065 +0.04(+0.39%)
Jun 24, 2016 9.036 9.272 9.008 9.244 905,599 -0.03(-0.31%)
Jun 23, 2016 9.308 9.323 9.237 9.272 248,908 +0.01(+0.08%)
Jun 22, 2016 9.358 9.358 9.237 9.265 269,115 -0.09(-0.92%)
Jun 21, 2016 9.373 9.416 9.337 9.351 309,556 +0.03(+0.31%)
Jun 20, 2016 9.280 9.380 9.260 9.323 463,901 +0.09(+1.01%)
Jun 17, 2016 9.294 9.294 9.129 9.229 1,095,601 -0.05(-0.54%)
Jun 16, 2016 9.165 9.308 9.136 9.280 386,780 +0.12(+1.33%)
Jun 15, 2016 9.187 9.194 9.072 9.158 507,507 -0.03(-0.31%)
Jun 14, 2016 9.144 9.208 9.072 9.187 357,384 +0.03(+0.31%)
Jun 13, 2016 9.172 9.251 9.144 9.158 381,564 -0.02(-0.23%)
Jun 10, 2016 9.144 9.215 9.108 9.179 302,028 -0.03(-0.31%)
Jun 09, 2016 8.965 9.222 8.965 9.208 1,128,051 +0.16(+1.74%)
Jun 08, 2016 8.857 9.072 8.807 9.050 993,179 +0.23(+2.60%)
Jun 07, 2016 8.657 8.857 8.657 8.821 421,730 +0.14(+1.65%)
Jun 06, 2016 8.678 8.757 8.599 8.678 250,959 -0.01(-0.16%)
Jun 03, 2016 8.607 8.764 8.599 8.692 290,829 +0.09(+1.08%)
Jun 02, 2016 8.571 8.599 8.528 8.599 251,663 +0.04(+0.42%)
Jun 01, 2016 8.492 8.614 8.492 8.564 266,202 +0.05(+0.59%)
May 31, 2016 8.549 8.549 8.428 8.513 651,365 -0.04(-0.42%)
May 27, 2016 8.435 8.549 8.549 8.549 245,803 +0.07(+0.84%)
May 26, 2016 8.449 8.531 8.435 8.478 296,356 +0.03(+0.34%)
May 25, 2016 8.528 8.528 8.385 8.449 268,099 -0.06(-0.67%)
May 24, 2016 8.385 8.513 8.385 8.506 423,641 +0.16(+1.97%)
May 23, 2016 8.334 8.377 8.277 8.342 212,502 +0.02(+0.26%)
May 20, 2016 8.249 8.327 8.227 8.320 223,372 +0.07(+0.87%)
May 19, 2016 8.270 8.324 8.177 8.249 208,363 -0.04(-0.43%)
May 18, 2016 8.342 8.385 8.170 8.284 306,458 -0.06(-0.69%)
May 17, 2016 8.549 8.578 8.284 8.342 342,502 -0.23(-2.67%)
May 16, 2016 8.549 8.599 8.492 8.571 429,988 +0.01(+0.08%)
May 13, 2016 8.499 8.599 8.406 8.564 400,813 -0.01(-0.08%)
May 12, 2016 8.413 8.614 8.406 8.571 565,261 +0.11(+1.27%)
May 11, 2016 8.520 8.534 8.379 8.463 756,123 -0.08(-0.99%)
May 10, 2016 8.598 8.626 8.513 8.548 322,335 -0.05(-0.58%)
May 09, 2016 8.548 8.647 8.527 8.598 400,285 +0.06(+0.75%)
May 06, 2016 8.513 8.548 8.456 8.534 279,963 +0.02(+0.25%)
May 05, 2016 8.442 8.548 8.414 8.513 369,662 +0.12(+1.43%)
May 04, 2016 8.287 8.470 8.244 8.393 507,840 +0.09(+1.11%)
May 03, 2016 8.216 8.315 8.152 8.301 433,060 +0.10(+1.21%)
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.