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

Mach Natural Resources LP (NY: MNR )

20.16 -0.07 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 28, 2012 6.674 6.800 6.674 6.704 170,586 +0.00(+0.00%)
Sep 27, 2012 6.650 6.794 6.650 6.704 121,446 +0.07(+0.99%)
Sep 26, 2012 6.674 6.782 6.620 6.638 128,139 -0.04(-0.63%)
Sep 25, 2012 6.788 6.914 6.674 6.680 181,918 -0.09(-1.33%)
Sep 24, 2012 6.752 6.932 6.752 6.770 161,995 -0.09(-1.31%)
Sep 21, 2012 6.890 6.908 6.824 6.860 320,352 +0.04(+0.62%)
Sep 20, 2012 6.908 6.932 6.806 6.818 101,490 -0.10(-1.47%)
Sep 19, 2012 6.932 6.980 6.902 6.920 108,348 -0.01(-0.17%)
Sep 18, 2012 6.914 6.932 6.860 6.932 139,839 +0.04(+0.52%)
Sep 17, 2012 6.920 6.956 6.866 6.896 196,919 -0.03(-0.43%)
Sep 14, 2012 7.004 7.027 6.896 6.926 260,511 -0.06(-0.86%)
Sep 13, 2012 6.950 7.081 6.890 6.986 328,926 +0.05(+0.69%)
Sep 12, 2012 6.944 6.950 6.872 6.938 133,339 +0.02(+0.26%)
Sep 11, 2012 6.860 6.932 6.824 6.920 155,275 +0.04(+0.61%)
Sep 10, 2012 6.866 6.902 6.824 6.878 130,137 +0.02(+0.35%)
Sep 07, 2012 6.920 6.920 6.848 6.854 87,888 -0.04(-0.52%)
Sep 06, 2012 6.932 6.944 6.836 6.890 191,836 +0.01(+0.09%)
Sep 05, 2012 6.932 6.962 6.872 6.884 120,476 -0.03(-0.43%)
Sep 04, 2012 6.740 6.932 6.734 6.914 217,590 +0.22(+3.31%)
Aug 31, 2012 6.698 6.710 6.620 6.692 97,669 +0.04(+0.54%)
Aug 30, 2012 6.710 6.716 6.650 6.656 85,217 -0.10(-1.51%)
Aug 29, 2012 6.740 6.812 6.716 6.758 64,105 +0.04(+0.62%)
Aug 27, 2012 6.620 6.728 6.590 6.716 84,563 +0.10(+1.54%)
Aug 24, 2012 6.500 6.632 6.500 6.614 104,272 +0.08(+1.28%)
Aug 23, 2012 6.662 6.674 6.500 6.530 139,553 -0.16(-2.42%)
Aug 22, 2012 6.716 6.740 6.656 6.692 64,397 -0.01(-0.18%)
Aug 21, 2012 6.800 6.818 6.698 6.704 103,386 -0.06(-0.89%)
Aug 20, 2012 6.752 6.788 6.656 6.764 93,589 +0.02(+0.27%)
Aug 17, 2012 6.584 6.746 6.524 6.746 202,322 +0.16(+2.36%)
Aug 16, 2012 6.542 6.590 6.494 6.590 157,709 +0.05(+0.82%)
Aug 15, 2012 6.476 6.560 6.473 6.536 147,694 +0.05(+0.74%)
Aug 14, 2012 6.554 6.584 6.470 6.488 154,903 -0.05(-0.82%)
Aug 13, 2012 6.542 6.632 6.506 6.542 157,138 -0.08(-1.18%)
Aug 10, 2012 6.722 6.722 6.590 6.620 230,498 -0.11(-1.60%)
Aug 09, 2012 6.722 6.794 6.704 6.728 134,444 -0.01(-0.09%)
Aug 08, 2012 6.716 6.824 6.716 6.734 89,932 -0.02(-0.35%)
Aug 07, 2012 7.033 7.033 6.728 6.758 241,028 -0.24(-3.42%)
Aug 06, 2012 6.914 7.063 6.890 6.998 189,461 +0.11(+1.65%)
Aug 03, 2012 6.650 6.938 6.650 6.884 262,626 +0.31(+4.74%)
Aug 02, 2012 6.626 6.665 6.542 6.572 186,465 -0.08(-1.26%)
Aug 01, 2012 6.710 6.742 6.632 6.656 289,880 -0.02(-0.27%)
Jul 31, 2012 6.662 6.776 6.650 6.674 155,150 +0.00(+0.00%)
Jul 30, 2012 6.590 6.722 6.590 6.674 169,892 +0.10(+1.46%)
Jul 27, 2012 6.452 6.593 6.440 6.578 204,303 +0.14(+2.14%)
Jul 26, 2012 6.590 6.590 6.440 6.440 235,729 -0.11(-1.65%)
Jul 25, 2012 6.608 6.608 6.470 6.548 108,610 -0.04(-0.55%)
Jul 24, 2012 6.752 6.902 6.518 6.584 230,624 -0.17(-2.48%)
Jul 23, 2012 6.878 6.896 6.746 6.752 120,353 -0.22(-3.10%)
Jul 20, 2012 6.830 6.986 6.806 6.968 138,503 +0.11(+1.57%)
Jul 19, 2012 6.950 7.015 6.848 6.860 100,196 -0.05(-0.78%)
Jul 18, 2012 6.890 7.010 6.877 6.914 114,194 -0.01(-0.09%)
Jul 17, 2012 6.866 6.980 6.848 6.920 106,455 +0.07(+1.05%)
Jul 16, 2012 6.758 6.920 6.698 6.848 96,642 +0.07(+1.06%)
Jul 13, 2012 6.692 6.836 6.668 6.776 322,700 +0.09(+1.34%)
Jul 12, 2012 6.788 6.806 6.530 6.686 431,228 -0.13(-1.93%)
Jul 11, 2012 6.920 6.949 6.812 6.818 207,909 -0.09(-1.30%)
Jul 10, 2012 6.974 6.980 6.854 6.908 145,140 -0.04(-0.60%)
Jul 09, 2012 6.998 7.057 6.920 6.950 140,924 -0.08(-1.11%)
Jul 06, 2012 6.998 7.063 6.926 7.027 122,102 -0.04(-0.59%)
Jul 05, 2012 7.105 7.123 6.998 7.069 170,508 -0.06(-0.84%)
Jul 03, 2012 7.117 7.141 7.045 7.129 189,984 +0.04(+0.51%)
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.