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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2020 12.68 12.77 12.59 12.65 498,864 +0.03(+0.21%)
Aug 28, 2020 12.69 12.69 12.47 12.63 438,550 +0.00(+0.00%)
Aug 27, 2020 12.53 12.74 12.36 12.63 268,677 +0.17(+1.40%)
Aug 26, 2020 12.57 12.61 12.34 12.45 378,511 -0.17(-1.38%)
Aug 25, 2020 12.64 12.64 12.43 12.63 291,087 +0.03(+0.21%)
Aug 24, 2020 12.64 12.64 12.33 12.60 249,682 +0.05(+0.42%)
Aug 21, 2020 12.50 12.63 12.27 12.55 380,979 -0.02(-0.14%)
Aug 20, 2020 12.29 12.72 12.29 12.56 502,553 +0.16(+1.27%)
Aug 19, 2020 12.56 12.67 12.39 12.41 440,429 -0.16(-1.25%)
Aug 18, 2020 12.76 12.76 12.50 12.56 320,743 -0.22(-1.71%)
Aug 17, 2020 12.65 12.85 12.60 12.78 269,709 +0.13(+1.03%)
Aug 14, 2020 12.72 12.87 12.61 12.65 273,864 -0.14(-1.09%)
Aug 13, 2020 12.99 13.12 12.75 12.79 267,816 -0.24(-1.85%)
Aug 12, 2020 13.04 13.08 12.89 13.03 483,484 +0.22(+1.75%)
Aug 11, 2020 12.95 13.16 12.74 12.81 567,749 -0.01(-0.07%)
Aug 10, 2020 12.71 13.02 12.68 12.82 490,386 +0.22(+1.78%)
Aug 07, 2020 12.38 12.64 12.38 12.59 406,160 +0.12(+0.97%)
Aug 06, 2020 12.48 12.65 12.42 12.47 316,333 -0.02(-0.14%)
Aug 05, 2020 12.67 12.76 12.15 12.49 721,643 -0.12(-0.96%)
Aug 04, 2020 12.43 12.68 12.41 12.61 390,807 +0.08(+0.62%)
Aug 03, 2020 12.46 12.56 12.24 12.53 495,184 +0.09(+0.76%)
Jul 31, 2020 12.45 12.51 12.15 12.44 759,303 -0.05(-0.41%)
Jul 30, 2020 12.36 12.58 12.33 12.49 600,568 -0.07(-0.55%)
Jul 29, 2020 12.36 12.62 12.27 12.56 706,444 +0.30(+2.46%)
Jul 28, 2020 12.11 12.38 12.02 12.26 1,481,635 +0.08(+0.64%)
Jul 27, 2020 12.09 12.24 11.96 12.18 1,215,569 +0.08(+0.64%)
Jul 24, 2020 12.27 12.38 12.07 12.10 476,696 -0.18(-1.47%)
Jul 23, 2020 12.26 12.51 12.15 12.28 704,549 -0.09(-0.70%)
Jul 22, 2020 12.00 12.37 12.00 12.37 701,942 +0.28(+2.35%)
Jul 21, 2020 12.21 12.34 12.06 12.08 506,805 +0.09(+0.79%)
Jul 20, 2020 12.37 12.39 11.97 11.99 676,358 -0.41(-3.27%)
Jul 17, 2020 12.08 12.40 11.98 12.40 336,205 +0.37(+3.08%)
Jul 16, 2020 12.13 12.19 11.90 12.02 417,227 -0.16(-1.34%)
Jul 15, 2020 12.29 12.43 12.05 12.19 561,409 +0.07(+0.57%)
Jul 14, 2020 11.98 12.16 11.87 12.12 477,689 +0.22(+1.81%)
Jul 13, 2020 12.03 12.19 11.84 11.90 428,322 -0.09(-0.79%)
Jul 10, 2020 11.73 12.02 11.73 12.00 396,067 +0.24(+2.05%)
Jul 09, 2020 11.98 12.10 11.62 11.76 510,816 -0.27(-2.22%)
Jul 08, 2020 12.05 12.13 11.83 12.02 350,758 -0.06(-0.50%)
Jul 07, 2020 12.19 12.28 12.03 12.08 389,868 -0.30(-2.44%)
Jul 06, 2020 12.84 12.84 12.35 12.39 393,382 -0.13(-1.03%)
Jul 02, 2020 12.88 12.88 12.45 12.52 330,868 -0.09(-0.68%)
Jul 01, 2020 12.51 12.66 12.46 12.60 430,520 +0.11(+0.90%)
Jun 30, 2020 12.23 12.58 12.23 12.49 505,518 +0.19(+1.54%)
Jun 29, 2020 11.90 12.41 11.70 12.30 575,081 +0.60(+5.16%)
Jun 26, 2020 11.89 12.02 11.61 11.70 2,132,083 -0.27(-2.23%)
Jun 25, 2020 11.71 11.96 11.58 11.96 456,589 +0.16(+1.31%)
Jun 24, 2020 12.02 12.19 11.39 11.81 553,168 -0.45(-3.66%)
Jun 23, 2020 12.68 12.68 12.24 12.26 347,435 -0.28(-2.27%)
Jun 22, 2020 12.41 12.55 12.17 12.54 531,774 +0.05(+0.41%)
Jun 19, 2020 13.27 13.27 12.46 12.49 3,883,412 -0.65(-4.92%)
Jun 18, 2020 12.46 13.16 12.46 13.14 802,647 +0.45(+3.53%)
Jun 17, 2020 12.72 12.90 12.58 12.69 598,318 -0.01(-0.07%)
Jun 16, 2020 12.66 12.91 12.43 12.70 679,867 +0.34(+2.79%)
Jun 15, 2020 11.29 12.40 11.27 12.35 991,070 +0.74(+6.38%)
Jun 12, 2020 11.67 11.67 11.21 11.61 491,778 +0.45(+4.02%)
Jun 11, 2020 11.32 11.48 11.02 11.16 649,713 -0.68(-5.75%)
Jun 10, 2020 12.27 12.27 11.79 11.84 480,812 -0.34(-2.76%)
Jun 09, 2020 12.08 12.29 11.96 12.18 308,859 -0.17(-1.40%)
Jun 08, 2020 12.54 12.57 12.23 12.35 375,779 +0.07(+0.56%)
Jun 05, 2020 12.34 12.66 12.21 12.28 554,773 +0.47(+4.01%)
Jun 04, 2020 11.96 11.96 11.53 11.81 348,338 -0.16(-1.37%)
Jun 03, 2020 11.88 12.21 11.87 11.97 449,904 +0.34(+2.89%)
Jun 02, 2020 11.54 11.73 11.48 11.64 446,078 +0.24(+2.12%)
Jun 01, 2020 11.19 11.56 11.09 11.40 546,204 +0.21(+1.85%)
May 29, 2020 11.21 11.28 11.00 11.19 413,237 -0.05(-0.46%)
May 28, 2020 11.65 11.65 11.21 11.24 448,636 -0.15(-1.29%)
May 27, 2020 11.65 11.70 11.15 11.39 763,037 +0.16(+1.46%)
May 26, 2020 11.01 11.34 10.99 11.22 481,226 +0.57(+5.34%)
May 22, 2020 10.75 10.77 10.42 10.65 257,084 +0.02(+0.16%)
May 21, 2020 10.52 10.80 10.52 10.64 405,068 +0.01(+0.08%)
May 20, 2020 10.51 10.64 10.36 10.63 501,654 +0.22(+2.07%)
May 19, 2020 10.38 10.61 10.38 10.41 257,450 -0.14(-1.31%)
May 18, 2020 10.27 10.70 10.27 10.55 889,264 +0.64(+6.44%)
May 15, 2020 9.947 10.02 9.758 9.913 509,528 -0.09(-0.86%)
May 14, 2020 9.654 10.01 9.335 9.999 559,021 +0.14(+1.40%)
May 13, 2020 10.15 10.19 9.649 9.861 670,403 -0.37(-3.65%)
May 12, 2020 10.89 10.89 10.21 10.23 564,308 -0.52(-4.82%)
May 11, 2020 10.89 10.98 10.58 10.75 516,977 -0.37(-3.28%)
May 08, 2020 10.91 11.19 10.85 11.12 386,883 +0.29(+2.67%)
May 07, 2020 10.97 11.01 10.68 10.83 558,658 +0.27(+2.57%)
May 06, 2020 10.67 10.82 10.50 10.56 414,147 -0.16(-1.51%)
May 05, 2020 11.05 11.10 10.68 10.72 336,497 -0.12(-1.10%)
May 04, 2020 10.74 10.90 10.50 10.84 568,911 -0.18(-1.62%)
May 01, 2020 11.11 11.21 10.66 11.02 392,534 -0.53(-4.56%)
Apr 30, 2020 11.47 11.61 11.18 11.54 403,126 -0.28(-2.37%)
Apr 29, 2020 11.64 12.04 11.55 11.82 619,589 +0.52(+4.58%)
Apr 28, 2020 11.28 11.46 11.12 11.30 672,175 +0.39(+3.58%)
Apr 27, 2020 10.62 10.99 10.56 10.91 366,046 +0.43(+4.13%)
Apr 24, 2020 10.52 10.66 10.32 10.48 283,039 -0.03(-0.32%)
Apr 23, 2020 10.56 10.80 10.37 10.52 447,511 -0.07(-0.64%)
Apr 22, 2020 10.70 10.74 10.46 10.58 428,428 +0.24(+2.30%)
Apr 21, 2020 10.21 10.57 10.13 10.35 434,385 -0.22(-2.09%)
Apr 20, 2020 10.38 10.80 10.36 10.57 608,583 -0.05(-0.48%)
Apr 17, 2020 10.54 10.73 10.29 10.62 602,341 +0.41(+3.99%)
Apr 16, 2020 10.57 10.63 9.988 10.21 518,019 -0.31(-2.99%)
Apr 15, 2020 10.39 10.64 10.12 10.52 493,805 -0.37(-3.35%)
Apr 14, 2020 10.68 11.06 10.60 10.89 694,943 +0.46(+4.40%)
Apr 13, 2020 10.76 10.76 10.29 10.43 624,561 -0.37(-3.38%)
Apr 09, 2020 10.46 10.80 10.20 10.80 741,153 +0.62(+6.09%)
Apr 08, 2020 10.01 10.37 9.785 10.18 741,365 +0.25(+2.48%)
Apr 07, 2020 10.18 10.36 9.802 9.929 1,027,766 +0.09(+0.95%)
Apr 06, 2020 9.122 9.844 9.122 9.835 754,151 +1.04(+11.78%)
Apr 03, 2020 9.453 9.559 8.511 8.799 1,032,787 -0.87(-9.04%)
Apr 02, 2020 9.657 10.07 9.305 9.674 617,719 -0.03(-0.35%)
Apr 01, 2020 9.657 9.768 9.190 9.708 733,473 -0.53(-5.15%)
Mar 31, 2020 10.04 10.23 9.657 10.23 1,035,512 +0.09(+0.92%)
Mar 30, 2020 9.742 10.24 9.606 10.14 1,138,406 +0.38(+3.92%)
Mar 27, 2020 10.01 10.09 9.734 9.759 800,845 -0.59(-5.74%)
Mar 26, 2020 9.708 10.43 9.666 10.35 989,841 +0.73(+7.59%)
Mar 25, 2020 9.674 9.980 9.309 9.623 1,427,364 +0.30(+3.19%)
Mar 24, 2020 8.035 9.385 8.035 9.326 1,491,680 +1.71(+22.41%)
Mar 23, 2020 8.426 8.426 7.152 7.619 1,730,508 -0.77(-9.21%)
Mar 20, 2020 8.290 8.986 7.857 8.392 1,395,887 +0.13(+1.54%)
Mar 19, 2020 8.052 8.774 7.780 8.264 1,253,692 +0.25(+3.07%)
Mar 18, 2020 9.300 9.725 7.661 8.018 1,190,675 -1.82(-18.48%)
Mar 17, 2020 8.995 9.997 8.799 9.835 1,151,316 +0.97(+10.92%)
Mar 16, 2020 9.852 9.878 8.799 8.867 953,456 -1.83(-17.14%)
Mar 13, 2020 10.58 10.70 9.844 10.70 1,270,497 +0.70(+7.05%)
Mar 12, 2020 9.003 10.57 8.748 9.997 1,126,559 -0.71(-6.66%)
Mar 11, 2020 11.03 11.04 10.47 10.71 975,834 -0.57(-5.05%)
Mar 10, 2020 11.37 11.38 10.75 11.28 586,607 +0.21(+1.92%)
Mar 09, 2020 11.72 11.82 11.04 11.07 716,489 -1.23(-10.01%)
Mar 06, 2020 12.24 12.30 11.83 12.30 759,520 -0.20(-1.63%)
Mar 05, 2020 12.71 12.80 12.33 12.50 729,114 -0.39(-3.03%)
Mar 04, 2020 12.69 12.91 12.69 12.89 550,839 +0.33(+2.64%)
Mar 03, 2020 12.43 12.86 12.29 12.56 972,065 +0.14(+1.09%)
Mar 02, 2020 12.08 12.45 11.90 12.43 1,036,997 +0.37(+3.03%)
Feb 28, 2020 11.92 12.09 11.59 12.06 2,098,187 -0.10(-0.84%)
Feb 27, 2020 12.64 12.68 12.15 12.16 922,538 -0.61(-4.79%)
Feb 26, 2020 12.74 12.82 12.64 12.77 1,042,798 +0.04(+0.33%)
Feb 25, 2020 12.92 12.94 12.61 12.73 586,446 -0.21(-1.64%)
Feb 24, 2020 12.94 13.03 12.86 12.94 449,720 -0.14(-1.04%)
Feb 21, 2020 12.86 13.08 12.84 13.08 456,701 +0.26(+2.05%)
Feb 20, 2020 12.69 12.84 12.64 12.82 362,570 +0.12(+0.94%)
Feb 19, 2020 12.78 12.78 12.65 12.70 391,631 -0.08(-0.66%)
Feb 18, 2020 12.76 12.78 12.63 12.78 368,198 +0.03(+0.27%)
Feb 14, 2020 12.61 12.78 12.61 12.75 316,358 +0.17(+1.35%)
Feb 13, 2020 12.60 12.73 12.56 12.58 762,106 -0.03(-0.20%)
Feb 12, 2020 12.70 12.70 12.48 12.60 493,776 -0.10(-0.79%)
Feb 11, 2020 12.91 13.04 12.65 12.70 407,150 -0.12(-0.92%)
Feb 10, 2020 12.57 12.87 12.53 12.82 622,426 +0.26(+2.07%)
Feb 07, 2020 12.77 12.81 12.39 12.56 1,347,840 -0.31(-2.41%)
Feb 06, 2020 12.65 12.89 12.61 12.87 938,794 +0.24(+1.86%)
Feb 05, 2020 12.32 12.65 12.31 12.64 859,850 +0.30(+2.45%)
Feb 04, 2020 12.33 12.40 12.24 12.34 407,489 +0.05(+0.41%)
Feb 03, 2020 12.34 12.37 12.26 12.29 475,041 +0.00(+0.00%)
Jan 31, 2020 12.45 12.46 12.23 12.29 481,116 -0.17(-1.35%)
Jan 30, 2020 12.44 12.51 12.36 12.45 525,474 -0.03(-0.27%)
Jan 29, 2020 12.46 12.62 12.40 12.49 966,575 +0.03(+0.20%)
Jan 28, 2020 12.47 12.57 12.45 12.46 334,209 -0.01(-0.07%)
Jan 27, 2020 12.45 12.56 12.45 12.47 421,636 -0.07(-0.54%)
Jan 24, 2020 12.41 12.56 12.37 12.54 632,954 +0.13(+1.01%)
Jan 23, 2020 12.34 12.47 12.27 12.41 305,310 +0.06(+0.48%)
Jan 22, 2020 12.44 12.47 12.32 12.35 365,961 -0.05(-0.41%)
Jan 21, 2020 12.30 12.44 12.28 12.40 406,567 +0.09(+0.75%)
Jan 17, 2020 12.43 12.46 12.29 12.31 346,308 -0.06(-0.48%)
Jan 16, 2020 12.26 12.43 12.26 12.37 339,056 +0.11(+0.89%)
Jan 15, 2020 12.19 12.30 12.16 12.26 390,658 +0.07(+0.55%)
Jan 14, 2020 12.18 12.22 12.10 12.19 420,023 -0.03(-0.21%)
Jan 13, 2020 11.95 12.23 11.95 12.22 440,074 +0.24(+1.96%)
Jan 10, 2020 11.97 12.02 11.93 11.98 526,012 +0.00(+0.00%)
Jan 09, 2020 12.05 12.06 11.97 11.98 313,649 -0.06(-0.49%)
Jan 08, 2020 11.94 12.08 11.92 12.04 607,133 +0.10(+0.84%)
Jan 07, 2020 11.99 11.99 11.88 11.94 344,910 -0.11(-0.91%)
Jan 06, 2020 12.08 12.17 11.87 12.05 435,348 -0.05(-0.42%)
Jan 03, 2020 11.87 12.13 11.86 12.10 611,399 +0.17(+1.41%)
Jan 02, 2020 12.26 12.26 11.85 11.93 913,867 -0.23(-1.86%)
Dec 31, 2019 12.13 12.21 12.13 12.16 1,378,684 +0.03(+0.28%)
Dec 30, 2019 12.18 12.23 12.12 12.13 626,797 -0.09(-0.76%)
Dec 27, 2019 12.22 12.32 12.18 12.22 431,933 -0.03(-0.21%)
Dec 26, 2019 12.31 12.33 12.21 12.24 294,252 -0.07(-0.55%)
Dec 24, 2019 12.29 12.34 12.26 12.31 186,492 -0.02(-0.14%)
Dec 23, 2019 12.38 12.45 12.26 12.33 474,014 -0.01(-0.07%)
Dec 20, 2019 12.29 12.41 12.23 12.34 954,492 +0.08(+0.62%)
Dec 19, 2019 12.31 12.41 12.21 12.26 481,277 -0.01(-0.07%)
Dec 18, 2019 12.26 12.34 12.14 12.27 595,955 -0.21(-1.68%)
Dec 17, 2019 12.46 12.51 12.34 12.48 756,286 +0.06(+0.47%)
Dec 16, 2019 12.52 12.54 12.32 12.42 787,154 -0.03(-0.27%)
Dec 13, 2019 12.49 12.55 12.33 12.45 460,037 -0.03(-0.20%)
Dec 12, 2019 12.59 12.75 12.46 12.48 713,170 -0.11(-0.87%)
Dec 11, 2019 12.86 12.86 12.48 12.59 834,875 -0.28(-2.15%)
Dec 10, 2019 12.86 12.90 12.80 12.86 274,986 +0.01(+0.07%)
Dec 09, 2019 12.81 12.94 12.79 12.86 281,203 +0.04(+0.33%)
Dec 06, 2019 12.81 12.87 12.74 12.81 324,634 +0.01(+0.07%)
Dec 05, 2019 12.77 12.84 12.69 12.81 420,111 +0.08(+0.59%)
Dec 04, 2019 12.74 12.83 12.69 12.73 334,517 +0.00(+0.00%)
Dec 03, 2019 12.81 12.85 12.69 12.73 297,542 -0.11(-0.85%)
Dec 02, 2019 12.94 12.94 12.77 12.84 533,603 -0.03(-0.26%)
Nov 29, 2019 12.91 12.97 12.82 12.87 216,740 -0.10(-0.78%)
Nov 27, 2019 12.71 13.02 12.71 12.97 429,194 +0.29(+2.25%)
Nov 26, 2019 12.59 13.00 12.55 12.69 934,690 +0.24(+1.89%)
Nov 25, 2019 12.18 12.47 12.18 12.45 438,393 +0.17(+1.37%)
Nov 22, 2019 12.30 12.34 12.20 12.29 320,942 +0.02(+0.14%)
Nov 21, 2019 12.49 12.49 12.26 12.27 324,812 -0.22(-1.75%)
Nov 20, 2019 12.47 12.55 12.41 12.49 426,237 +0.02(+0.13%)
Nov 19, 2019 12.34 12.52 12.34 12.47 372,478 +0.15(+1.23%)
Nov 18, 2019 12.29 12.39 12.27 12.32 327,936 -0.03(-0.27%)
Nov 15, 2019 12.44 12.48 12.31 12.35 357,383 -0.08(-0.68%)
Nov 14, 2019 12.26 12.44 12.18 12.44 327,895 +0.17(+1.37%)
Nov 13, 2019 12.21 12.29 12.20 12.27 1,020,457 +0.04(+0.34%)
Nov 12, 2019 12.28 12.37 12.22 12.23 252,668 -0.06(-0.47%)
Nov 11, 2019 12.22 12.29 12.20 12.28 332,676 +0.07(+0.54%)
Nov 08, 2019 12.24 12.30 12.20 12.22 259,741 -0.02(-0.20%)
Nov 07, 2019 12.28 12.33 12.20 12.24 310,739 -0.07(-0.61%)
Nov 06, 2019 12.36 12.46 12.26 12.32 287,895 +0.01(+0.07%)
Nov 05, 2019 12.58 12.59 12.23 12.31 665,228 -0.28(-2.24%)
Nov 04, 2019 12.63 12.65 12.53 12.59 253,700 +0.01(+0.07%)
Nov 01, 2019 12.55 12.59 12.48 12.58 327,327 +0.07(+0.53%)
Oct 31, 2019 12.53 12.56 12.43 12.52 329,392 +0.01(+0.07%)
Oct 30, 2019 12.25 12.52 12.25 12.51 351,318 +0.26(+2.10%)
Oct 29, 2019 12.22 12.28 12.21 12.25 410,583 +0.04(+0.34%)
Oct 28, 2019 12.25 12.25 12.14 12.21 343,171 +0.03(+0.27%)
Oct 25, 2019 12.23 12.23 12.13 12.18 185,529 -0.04(-0.34%)
Oct 24, 2019 12.29 12.29 12.17 12.22 247,825 -0.01(-0.07%)
Oct 23, 2019 12.16 12.23 12.12 12.23 204,175 +0.07(+0.55%)
Oct 22, 2019 12.20 12.28 12.15 12.16 350,344 -0.06(-0.48%)
Oct 21, 2019 12.14 12.28 12.12 12.22 453,237 +0.10(+0.82%)
Oct 18, 2019 12.10 12.17 12.05 12.12 431,055 +0.02(+0.21%)
Oct 17, 2019 12.04 12.14 12.00 12.09 282,735 +0.07(+0.55%)
Oct 16, 2019 12.02 12.07 11.95 12.03 370,032 +0.01(+0.07%)
Oct 15, 2019 11.97 12.05 11.94 12.02 294,709 +0.05(+0.42%)
Oct 14, 2019 11.99 12.01 11.90 11.97 276,349 -0.02(-0.21%)
Oct 11, 2019 11.99 12.09 11.96 11.99 264,319 +0.06(+0.49%)
Oct 10, 2019 11.99 12.01 11.91 11.94 331,998 -0.05(-0.42%)
Oct 09, 2019 12.14 12.15 11.98 11.99 276,238 -0.09(-0.76%)
Oct 08, 2019 12.02 12.20 11.94 12.08 290,375 +0.03(+0.28%)
Oct 07, 2019 12.02 12.14 11.97 12.04 528,101 +0.03(+0.28%)
Oct 04, 2019 12.01 12.04 11.93 12.01 255,525 +0.02(+0.21%)
Oct 03, 2019 11.90 12.11 11.88 11.99 272,804 +0.04(+0.35%)
Oct 02, 2019 11.82 11.94 11.80 11.94 396,482 +0.09(+0.77%)
Oct 01, 2019 12.00 12.00 11.76 11.85 383,032 -0.11(-0.90%)
Sep 30, 2019 11.99 12.02 11.92 11.96 289,232 +0.00(+0.00%)
Sep 27, 2019 12.00 12.04 11.88 11.96 242,393 -0.05(-0.41%)
Sep 26, 2019 11.97 12.02 11.92 12.01 195,305 +0.05(+0.42%)
Sep 25, 2019 11.82 12.00 11.78 11.96 545,827 +0.12(+1.05%)
Sep 24, 2019 11.91 11.95 11.79 11.84 330,922 -0.06(-0.49%)
Sep 23, 2019 11.79 11.96 11.72 11.89 483,070 +0.08(+0.70%)
Sep 20, 2019 11.92 12.02 11.81 11.81 1,035,473 -0.12(-1.04%)
Sep 19, 2019 11.94 12.02 11.89 11.94 370,106 +0.04(+0.35%)
Sep 18, 2019 11.97 11.99 11.82 11.89 375,481 -0.05(-0.42%)
Sep 17, 2019 11.96 12.01 11.90 11.94 389,748 -0.07(-0.62%)
Sep 16, 2019 11.94 12.04 11.90 12.02 629,502 +0.11(+0.91%)
Sep 13, 2019 11.87 11.98 11.77 11.91 822,596 +0.03(+0.28%)
Sep 12, 2019 11.89 11.94 11.71 11.88 641,109 -0.02(-0.21%)
Sep 11, 2019 11.60 11.90 11.50 11.90 609,566 +0.30(+2.57%)
Sep 10, 2019 11.44 11.69 11.33 11.60 962,767 +0.32(+2.87%)
Sep 09, 2019 11.15 11.28 11.12 11.28 622,232 +0.16(+1.42%)
Sep 06, 2019 11.02 11.21 11.00 11.12 778,261 +0.17(+1.52%)
Sep 05, 2019 11.06 11.10 10.94 10.96 455,157 -0.09(-0.83%)
Sep 04, 2019 11.10 11.14 11.02 11.05 411,365 +0.03(+0.30%)
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.