Mach Natural Resources LP (NY: MNR )

20.19 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.14 10.35 10.14 10.28 424,136 +0.10(+1.02%)
Jul 28, 2016 10.17 10.23 10.14 10.17 209,397 +0.03(+0.29%)
Jul 27, 2016 10.16 10.18 10.04 10.14 249,374 -0.06(-0.58%)
Jul 26, 2016 10.24 10.29 10.17 10.20 255,130 -0.04(-0.36%)
Jul 25, 2016 10.33 10.39 10.22 10.24 177,222 -0.07(-0.65%)
Jul 22, 2016 10.26 10.37 10.23 10.31 360,547 +0.07(+0.65%)
Jul 21, 2016 10.18 10.26 10.11 10.24 272,627 +0.04(+0.44%)
Jul 20, 2016 10.13 10.20 10.05 10.20 616,716 +0.07(+0.66%)
Jul 19, 2016 9.995 10.13 9.891 10.13 775,042 +0.10(+0.96%)
Jul 18, 2016 9.995 10.08 9.988 10.03 421,690 +0.04(+0.45%)
Jul 15, 2016 9.980 10.00 9.876 9.988 281,307 +0.04(+0.37%)
Jul 14, 2016 10.06 10.08 9.943 9.951 283,617 -0.14(-1.40%)
Jul 13, 2016 10.05 10.10 9.995 10.09 351,312 +0.05(+0.52%)
Jul 12, 2016 10.08 10.08 9.951 10.04 313,826 -0.06(-0.59%)
Jul 11, 2016 9.973 10.11 9.906 10.10 328,597 +0.06(+0.59%)
Jul 08, 2016 9.921 10.04 9.824 10.04 317,822 +0.22(+2.20%)
Jul 07, 2016 10.03 10.03 9.809 9.824 164,724 -0.19(-1.86%)
Jul 06, 2016 9.958 10.04 9.928 10.01 276,666 +0.04(+0.37%)
Jul 05, 2016 9.779 10.00 9.779 9.973 418,845 +0.13(+1.28%)
Jul 01, 2016 9.876 9.846 9.846 9.846 261,535 -0.01(-0.15%)
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%)
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.