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

Mach Natural Resources LP (NY: MNR )

20.00 -0.21 (-1.04%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 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, 2014 6.851 6.925 6.804 6.804 245,220 -0.06(-0.88%)
Sep 29, 2014 6.892 6.912 6.824 6.865 174,039 -0.08(-1.16%)
Sep 26, 2014 6.757 6.972 6.750 6.945 328,517 +0.19(+2.79%)
Sep 25, 2014 6.730 6.783 6.636 6.757 416,286 +0.01(+0.20%)
Sep 24, 2014 6.771 6.824 6.724 6.744 572,305 -0.03(-0.50%)
Sep 23, 2014 6.912 6.925 6.777 6.777 310,496 -0.13(-1.85%)
Sep 22, 2014 6.905 6.945 6.858 6.905 269,021 +0.00(+0.00%)
Sep 19, 2014 6.939 6.999 6.878 6.905 372,525 -0.02(-0.29%)
Sep 18, 2014 6.966 6.993 6.898 6.925 241,119 -0.03(-0.48%)
Sep 17, 2014 6.993 7.026 6.939 6.959 218,612 -0.01(-0.19%)
Sep 16, 2014 6.831 7.013 6.818 6.972 344,375 +0.15(+2.27%)
Sep 15, 2014 6.932 6.952 6.771 6.818 435,753 -0.09(-1.27%)
Sep 12, 2014 7.053 7.087 6.851 6.905 543,035 -0.17(-2.38%)
Sep 11, 2014 7.073 7.134 7.046 7.073 368,425 -0.02(-0.28%)
Sep 10, 2014 7.248 7.255 7.093 7.093 380,664 -0.17(-2.31%)
Sep 09, 2014 7.335 7.369 7.255 7.261 314,856 -0.09(-1.19%)
Sep 08, 2014 7.376 7.389 7.322 7.349 269,717 -0.02(-0.27%)
Sep 05, 2014 7.322 7.349 7.288 7.369 173,016 +0.07(+0.92%)
Sep 04, 2014 7.288 7.362 7.268 7.302 260,112 +0.00(+0.00%)
Sep 03, 2014 7.315 7.463 7.302 7.302 474,603 -0.01(-0.09%)
Sep 02, 2014 7.268 7.335 7.221 7.309 241,583 +0.03(+0.46%)
Aug 29, 2014 7.194 7.275 7.275 7.275 131,626 +0.06(+0.84%)
Aug 28, 2014 7.201 7.228 7.161 7.214 312,295 +0.01(+0.09%)
Aug 27, 2014 7.228 7.241 7.161 7.208 186,439 -0.03(-0.46%)
Aug 26, 2014 7.174 7.241 7.174 7.241 471,059 +0.05(+0.75%)
Aug 25, 2014 7.235 7.261 7.161 7.188 183,830 -0.01(-0.19%)
Aug 22, 2014 7.235 7.282 7.154 7.201 298,371 -0.03(-0.37%)
Aug 21, 2014 7.161 7.275 7.140 7.228 352,805 +0.05(+0.75%)
Aug 20, 2014 7.147 7.194 7.110 7.174 204,215 +0.02(+0.28%)
Aug 19, 2014 7.107 7.154 7.093 7.154 287,502 +0.03(+0.47%)
Aug 18, 2014 7.087 7.120 7.060 7.120 337,336 +0.11(+1.53%)
Aug 15, 2014 7.080 7.093 6.952 7.013 278,053 -0.01(-0.19%)
Aug 14, 2014 7.073 7.106 7.026 7.026 250,361 -0.06(-0.85%)
Aug 13, 2014 6.966 7.093 6.959 7.087 258,152 +0.11(+1.54%)
Aug 12, 2014 6.946 6.992 6.926 6.979 361,455 +0.01(+0.19%)
Aug 11, 2014 6.959 7.019 6.946 6.966 301,662 +0.01(+0.10%)
Aug 08, 2014 7.019 7.059 6.913 6.959 573,465 -0.07(-1.04%)
Aug 07, 2014 6.933 7.039 6.926 7.032 375,776 +0.09(+1.34%)
Aug 06, 2014 6.933 7.025 6.886 6.939 513,351 +0.01(+0.10%)
Aug 05, 2014 6.906 6.999 6.866 6.933 388,817 +0.03(+0.38%)
Aug 04, 2014 6.900 6.913 6.833 6.906 252,072 +0.03(+0.48%)
Aug 01, 2014 6.847 6.886 6.820 6.873 293,902 +0.06(+0.88%)
Jul 31, 2014 6.866 6.906 6.780 6.813 403,591 -0.09(-1.25%)
Jul 30, 2014 6.992 6.992 6.886 6.900 297,039 -0.07(-1.05%)
Jul 29, 2014 6.966 7.006 6.933 6.972 324,539 +0.04(+0.57%)
Jul 28, 2014 6.900 6.966 6.893 6.933 217,059 +0.02(+0.29%)
Jul 25, 2014 6.926 6.953 6.880 6.913 332,672 -0.05(-0.76%)
Jul 24, 2014 6.986 6.999 6.946 6.966 436,786 -0.01(-0.10%)
Jul 23, 2014 6.979 6.992 6.933 6.972 319,464 +0.01(+0.19%)
Jul 22, 2014 6.992 7.032 6.939 6.959 438,676 +0.00(+0.00%)
Jul 21, 2014 6.913 6.972 6.880 6.959 363,771 +0.01(+0.19%)
Jul 18, 2014 6.820 6.959 6.820 6.946 376,306 +0.11(+1.65%)
Jul 17, 2014 6.860 6.873 6.807 6.833 450,914 -0.03(-0.39%)
Jul 16, 2014 6.827 6.860 6.767 6.860 510,634 +0.05(+0.68%)
Jul 15, 2014 6.794 6.840 6.760 6.813 922,106 +0.02(+0.29%)
Jul 14, 2014 6.767 6.827 6.740 6.794 474,486 +0.05(+0.79%)
Jul 11, 2014 6.807 6.827 6.727 6.740 600,632 -0.05(-0.68%)
Jul 10, 2014 6.754 6.807 6.714 6.787 513,909 +0.02(+0.29%)
Jul 09, 2014 6.760 6.807 6.681 6.767 486,940 +0.01(+0.10%)
Jul 08, 2014 6.780 6.833 6.760 6.760 1,144,454 +0.01(+0.10%)
Jul 07, 2014 6.760 6.833 6.727 6.754 556,755 -0.01(-0.10%)
Jul 03, 2014 6.760 6.760 6.760 6.760 292,253 +0.00(+0.00%)
Jul 02, 2014 6.800 6.820 6.727 6.760 681,043 -0.03(-0.49%)
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.