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

Mach Natural Resources LP (NY: MNR )

20.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2011 5.165 5.190 5.096 5.140 66,580 -0.01(-0.12%)
Feb 25, 2011 5.115 5.146 5.102 5.146 100,526 +0.09(+1.72%)
Feb 24, 2011 5.090 5.102 5.040 5.059 135,678 -0.01(-0.25%)
Feb 23, 2011 5.102 5.196 5.059 5.071 111,413 -0.03(-0.61%)
Feb 22, 2011 5.102 5.127 5.102 5.102 71,143 -0.02(-0.49%)
Feb 18, 2011 5.146 5.146 5.121 5.127 107,556 -0.01(-0.24%)
Feb 17, 2011 5.102 5.146 5.102 5.140 92,650 +0.01(+0.24%)
Feb 16, 2011 5.115 5.140 5.078 5.127 127,332 +0.02(+0.37%)
Feb 15, 2011 5.152 5.208 5.102 5.109 107,409 -0.04(-0.85%)
Feb 14, 2011 5.196 5.239 5.146 5.152 82,172 -0.07(-1.31%)
Feb 11, 2011 5.221 5.227 5.146 5.221 159,515 -0.08(-1.53%)
Feb 10, 2011 5.302 5.351 5.233 5.302 148,364 -0.05(-0.93%)
Feb 09, 2011 5.333 5.358 5.277 5.351 87,937 +0.02(+0.35%)
Feb 08, 2011 5.233 5.333 5.227 5.333 126,709 +0.11(+2.02%)
Feb 07, 2011 5.171 5.233 5.158 5.227 232,126 +0.06(+1.20%)
Feb 04, 2011 5.165 5.214 5.146 5.165 85,600 +0.01(+0.12%)
Feb 03, 2011 5.146 5.208 5.134 5.158 182,996 -0.01(-0.24%)
Feb 02, 2011 5.146 5.246 5.140 5.171 98,906 +0.03(+0.61%)
Feb 01, 2011 5.134 5.196 5.115 5.140 365,062 +0.02(+0.36%)
Jan 31, 2011 5.246 5.252 5.096 5.121 207,970 -0.10(-1.91%)
Jan 28, 2011 5.289 5.308 5.221 5.221 121,119 -0.09(-1.76%)
Jan 27, 2011 5.326 5.358 5.308 5.314 68,769 +0.01(+0.12%)
Jan 26, 2011 5.320 5.339 5.221 5.308 175,183 +0.01(+0.12%)
Jan 25, 2011 5.258 5.376 5.258 5.302 75,475 +0.04(+0.71%)
Jan 24, 2011 5.314 5.407 5.264 5.264 80,489 -0.06(-1.17%)
Jan 21, 2011 5.370 5.389 5.326 5.326 117,929 -0.02(-0.47%)
Jan 20, 2011 5.358 5.432 5.351 5.351 64,560 -0.01(-0.23%)
Jan 19, 2011 5.426 5.445 5.358 5.364 117,892 -0.08(-1.49%)
Jan 18, 2011 5.445 5.451 5.389 5.445 93,843 -0.02(-0.45%)
Jan 14, 2011 5.420 5.476 5.420 5.470 85,348 +0.03(+0.57%)
Jan 13, 2011 5.414 5.470 5.407 5.438 36,515 +0.01(+0.11%)
Jan 12, 2011 5.476 5.494 5.401 5.432 93,568 -0.02(-0.46%)
Jan 11, 2011 5.339 5.482 5.326 5.457 130,720 +0.12(+2.33%)
Jan 10, 2011 5.326 5.345 5.270 5.333 39,456 +0.00(+0.00%)
Jan 07, 2011 5.364 5.370 5.252 5.333 59,242 -0.01(-0.12%)
Jan 06, 2011 5.351 5.400 5.320 5.339 82,280 -0.02(-0.46%)
Jan 05, 2011 5.364 5.395 5.302 5.364 73,389 +0.00(+0.00%)
Jan 04, 2011 5.445 5.470 5.351 5.364 104,096 -0.06(-1.15%)
Jan 03, 2011 5.314 5.432 5.314 5.426 99,885 +0.14(+2.59%)
Dec 31, 2010 5.283 5.320 5.283 5.289 45,308 +0.01(+0.24%)
Dec 30, 2010 5.246 5.320 5.246 5.277 39,117 +0.04(+0.83%)
Dec 29, 2010 5.382 5.414 5.227 5.233 69,457 -0.16(-2.89%)
Dec 28, 2010 5.407 5.414 5.339 5.389 87,246 -0.01(-0.12%)
Dec 27, 2010 5.320 5.401 5.289 5.395 45,552 +0.07(+1.28%)
Dec 23, 2010 5.320 5.376 5.258 5.326 76,403 +0.04(+0.71%)
Dec 22, 2010 5.320 5.339 5.270 5.289 111,485 -0.03(-0.58%)
Dec 21, 2010 5.302 5.320 5.270 5.320 75,045 +0.03(+0.59%)
Dec 20, 2010 5.289 5.302 5.239 5.289 127,017 -0.03(-0.58%)
Dec 17, 2010 5.221 5.320 5.196 5.320 257,055 +0.09(+1.79%)
Dec 16, 2010 5.165 5.239 5.146 5.227 62,522 +0.07(+1.33%)
Dec 15, 2010 5.208 5.239 5.158 5.158 141,105 -0.04(-0.72%)
Dec 14, 2010 5.171 5.221 5.149 5.196 117,277 +0.02(+0.48%)
Dec 13, 2010 5.214 5.214 5.115 5.171 77,548 -0.06(-1.07%)
Dec 10, 2010 5.258 5.264 5.165 5.227 80,772 -0.02(-0.36%)
Dec 09, 2010 5.196 5.258 5.115 5.246 105,961 +0.06(+1.20%)
Dec 08, 2010 5.165 5.196 5.034 5.183 136,978 +0.03(+0.60%)
Dec 07, 2010 5.096 5.183 5.040 5.152 148,748 +0.05(+0.98%)
Dec 06, 2010 5.146 5.152 5.071 5.102 75,157 -0.07(-1.32%)
Dec 03, 2010 5.165 5.190 5.134 5.171 58,383 -0.01(-0.12%)
Dec 02, 2010 5.177 5.208 5.127 5.177 32,882 +0.02(+0.36%)
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.