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

Mach Natural Resources LP (NY: MNR )

20.18 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 5.102 5.121 5.059 5.115 68,128 +0.02(+0.37%)
Oct 28, 2010 5.134 5.134 5.009 5.096 66,315 +0.00(+0.00%)
Oct 27, 2010 5.090 5.109 5.034 5.096 63,749 +0.02(+0.49%)
Oct 25, 2010 5.084 5.134 5.009 5.071 133,298 +0.01(+0.12%)
Oct 22, 2010 5.003 5.065 4.953 5.065 73,698 +0.07(+1.37%)
Oct 21, 2010 5.127 5.158 4.947 4.997 118,955 -0.09(-1.83%)
Oct 20, 2010 5.022 5.152 5.006 5.090 160,883 +0.09(+1.74%)
Oct 19, 2010 4.959 5.028 4.916 5.003 126,771 +0.01(+0.25%)
Oct 18, 2010 4.916 4.990 4.903 4.990 193,984 +0.09(+1.91%)
Oct 15, 2010 4.947 4.997 4.885 4.897 188,637 -0.07(-1.50%)
Oct 14, 2010 4.966 4.984 4.947 4.972 73,754 -0.02(-0.50%)
Oct 13, 2010 4.922 4.997 4.885 4.997 218,215 +0.08(+1.65%)
Oct 12, 2010 4.916 4.953 4.885 4.916 170,773 -0.01(-0.25%)
Oct 11, 2010 4.916 4.947 4.885 4.928 28,335 +0.01(+0.13%)
Oct 08, 2010 4.922 4.947 4.891 4.922 139,896 +0.01(+0.13%)
Oct 07, 2010 4.947 4.947 4.866 4.916 845 -0.01(-0.25%)
Oct 06, 2010 4.872 4.941 4.872 4.928 142,485 +0.04(+0.89%)
Oct 05, 2010 4.866 4.885 4.798 4.885 214,554 +0.04(+0.77%)
Oct 04, 2010 4.829 4.860 4.791 4.847 153,047 +0.02(+0.39%)
Oct 01, 2010 4.829 4.866 4.791 4.829 86,373 -0.03(-0.64%)
Sep 30, 2010 4.854 4.885 4.810 4.860 169,466 +0.01(+0.26%)
Sep 29, 2010 4.847 4.866 4.773 4.847 126,826 -0.01(-0.13%)
Sep 28, 2010 4.854 4.854 4.729 4.854 8,599 +0.07(+1.56%)
Sep 27, 2010 4.822 4.822 4.723 4.779 51,347 -0.03(-0.65%)
Sep 24, 2010 4.686 4.810 4.679 4.810 146,892 +0.18(+3.90%)
Sep 23, 2010 4.704 4.766 4.605 4.630 1,650 -0.12(-2.62%)
Sep 22, 2010 4.760 4.791 4.686 4.754 93,634 -0.02(-0.52%)
Sep 21, 2010 4.766 4.822 4.692 4.779 111,713 -0.01(-0.13%)
Sep 20, 2010 4.580 4.822 4.580 4.785 244,977 +0.19(+4.20%)
Sep 17, 2010 4.592 4.611 4.542 4.592 227,395 +0.04(+0.96%)
Sep 15, 2010 4.592 4.592 4.542 4.549 119,247 -0.02(-0.54%)
Sep 14, 2010 4.549 4.611 4.542 4.574 108,409 +0.01(+0.14%)
Sep 13, 2010 4.574 4.586 4.542 4.567 116,975 +0.02(+0.41%)
Sep 10, 2010 4.574 4.585 4.542 4.549 68,086 +0.01(+0.14%)
Sep 09, 2010 4.611 4.617 4.530 4.542 51,175 -0.02(-0.41%)
Sep 08, 2010 4.549 4.592 4.530 4.561 39,369 +0.04(+0.83%)
Sep 07, 2010 4.611 4.611 4.511 4.524 1,345 -0.09(-1.89%)
Sep 03, 2010 4.574 4.623 4.561 4.611 114,392 +0.06(+1.37%)
Sep 02, 2010 4.549 4.549 4.468 4.549 20,212 +0.00(+0.00%)
Sep 01, 2010 4.518 4.549 4.430 4.549 135,385 +0.09(+1.95%)
Aug 31, 2010 4.462 4.518 4.424 4.462 1,928 +0.02(+0.42%)
Aug 30, 2010 4.511 4.530 4.437 4.443 127,621 -0.09(-2.06%)
Aug 27, 2010 4.536 4.561 4.480 4.536 132,729 +0.06(+1.25%)
Aug 26, 2010 4.530 4.567 4.480 4.480 943 -0.05(-1.10%)
Aug 25, 2010 4.474 4.617 4.474 4.530 933 +0.04(+0.97%)
Aug 24, 2010 4.480 4.536 4.449 4.486 3,792 +0.01(+0.14%)
Aug 23, 2010 4.586 4.609 4.480 4.480 70,910 -0.09(-2.04%)
Aug 20, 2010 4.486 4.636 4.486 4.574 143,713 +0.06(+1.24%)
Aug 19, 2010 4.605 4.605 4.486 4.518 3,259 -0.12(-2.55%)
Aug 18, 2010 4.511 4.667 4.493 4.636 14,489 +0.12(+2.62%)
Aug 17, 2010 4.511 4.536 4.499 4.518 2,249 +0.03(+0.69%)
Aug 16, 2010 4.449 4.574 4.449 4.486 116,448 +0.02(+0.56%)
Aug 13, 2010 4.462 4.592 4.462 4.462 120,992 -0.06(-1.24%)
Aug 12, 2010 4.598 4.630 4.518 4.518 115,776 -0.17(-3.59%)
Aug 11, 2010 4.735 4.754 4.686 4.686 4,085 -0.11(-2.33%)
Aug 10, 2010 4.822 4.847 4.791 4.798 149,256 -0.04(-0.90%)
Aug 09, 2010 4.903 4.903 4.816 4.841 112,944 -0.04(-0.89%)
Aug 06, 2010 4.885 4.928 4.829 4.885 85,370 -0.02(-0.38%)
Aug 05, 2010 4.860 4.934 4.841 4.903 108,714 +0.02(+0.38%)
Aug 04, 2010 4.829 4.885 4.816 4.885 47,241 +0.06(+1.29%)
Aug 03, 2010 4.885 4.897 4.816 4.822 69,134 -0.06(-1.27%)
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.