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

Mach Natural Resources LP (NY: MNR )

19.31 -0.10 (-0.52%)
Streaming Delayed Price Updated: 12:25 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 (%)
Sep 30, 2016 10.42 10.51 10.29 10.34 475,619 -0.02(-0.21%)
Sep 29, 2016 10.42 10.45 10.26 10.36 312,018 -0.11(-1.04%)
Sep 28, 2016 10.43 10.50 10.37 10.47 261,529 +0.09(+0.84%)
Sep 27, 2016 10.63 10.64 10.36 10.38 301,906 -0.21(-1.98%)
Sep 26, 2016 10.51 10.61 10.49 10.59 507,684 +0.02(+0.21%)
Sep 23, 2016 10.47 10.58 10.37 10.57 441,473 +0.04(+0.41%)
Sep 22, 2016 10.26 10.53 10.26 10.52 633,506 +0.34(+3.34%)
Sep 21, 2016 10.08 10.18 9.880 10.18 524,477 +0.14(+1.44%)
Sep 20, 2016 10.15 10.23 10.03 10.04 389,755 -0.09(-0.93%)
Sep 19, 2016 10.09 10.13 10.02 10.13 511,179 +0.05(+0.50%)
Sep 16, 2016 9.901 10.10 9.844 10.08 3,120,091 +0.20(+2.05%)
Sep 15, 2016 9.844 10.02 9.844 9.880 731,172 +0.00(+0.00%)
Sep 14, 2016 10.00 10.00 9.865 9.880 820,139 -0.12(-1.23%)
Sep 13, 2016 10.19 10.21 10.00 10.00 743,147 -0.28(-2.75%)
Sep 12, 2016 10.15 10.32 10.10 10.29 847,985 +0.07(+0.64%)
Sep 09, 2016 10.63 10.74 10.22 10.22 670,877 -0.53(-4.92%)
Sep 08, 2016 10.81 10.81 10.66 10.75 567,770 -0.06(-0.54%)
Sep 07, 2016 10.56 10.81 10.56 10.81 658,003 +0.22(+2.05%)
Sep 06, 2016 10.51 10.63 10.47 10.59 696,938 +0.09(+0.83%)
Sep 02, 2016 10.26 10.50 10.50 10.50 1,019,990 +0.30(+2.98%)
Sep 01, 2016 10.14 10.25 10.14 10.20 572,883 +0.06(+0.57%)
Aug 31, 2016 10.23 10.23 10.05 10.14 853,094 -0.09(-0.92%)
Aug 30, 2016 10.21 10.24 10.13 10.23 302,273 +0.00(+0.00%)
Aug 29, 2016 10.13 10.26 10.13 10.23 287,190 +0.10(+1.00%)
Aug 26, 2016 10.21 10.32 10.07 10.13 416,405 -0.07(-0.64%)
Aug 25, 2016 10.13 10.22 10.09 10.20 556,267 +0.07(+0.71%)
Aug 24, 2016 10.18 10.20 10.08 10.13 584,278 -0.07(-0.71%)
Aug 23, 2016 10.11 10.23 10.11 10.20 397,551 +0.09(+0.93%)
Aug 22, 2016 10.00 10.11 9.974 10.10 523,808 +0.10(+1.01%)
Aug 19, 2016 9.901 10.01 9.836 10.00 697,761 +0.08(+0.80%)
Aug 18, 2016 9.865 9.988 9.851 9.923 482,354 +0.04(+0.44%)
Aug 17, 2016 9.851 9.894 9.778 9.880 445,547 +0.02(+0.22%)
Aug 16, 2016 9.887 9.887 9.793 9.858 463,060 -0.04(-0.37%)
Aug 15, 2016 9.930 10.03 9.887 9.894 550,669 -0.11(-1.09%)
Aug 12, 2016 9.967 10.10 9.944 10.00 375,241 +0.00(+0.00%)
Aug 11, 2016 9.981 10.04 9.923 10.00 494,336 +0.01(+0.07%)
Aug 10, 2016 10.01 10.02 9.908 9.996 480,159 -0.01(-0.14%)
Aug 09, 2016 9.881 10.02 9.838 10.01 440,397 +0.11(+1.16%)
Aug 08, 2016 9.852 9.988 9.766 9.895 411,260 +0.06(+0.58%)
Aug 05, 2016 9.788 9.938 9.691 9.838 383,312 +0.14(+1.48%)
Aug 04, 2016 9.759 9.766 9.652 9.695 268,258 -0.01(-0.07%)
Aug 03, 2016 9.752 9.752 9.616 9.702 352,338 -0.08(-0.81%)
Aug 02, 2016 9.953 9.953 9.781 9.781 226,769 -0.17(-1.73%)
Aug 01, 2016 9.881 9.967 9.852 9.953 254,033 +0.06(+0.58%)
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%)
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.