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 (%)
Jun 30, 2011 5.258 5.308 5.227 5.258 127,109 +0.01(+0.12%)
Jun 29, 2011 5.302 5.302 5.214 5.252 120,108 -0.06(-1.17%)
Jun 28, 2011 5.277 5.314 5.214 5.314 151,482 +0.03(+0.59%)
Jun 27, 2011 5.233 5.369 5.202 5.283 140,375 +0.06(+1.19%)
Jun 24, 2011 5.376 5.414 5.190 5.221 1,324,595 -0.14(-2.56%)
Jun 23, 2011 5.283 5.382 5.277 5.358 140,137 +0.03(+0.58%)
Jun 22, 2011 5.463 5.463 5.233 5.326 178,013 -0.14(-2.62%)
Jun 21, 2011 5.382 5.519 5.370 5.470 166,508 +0.10(+1.85%)
Jun 20, 2011 5.351 5.382 5.320 5.370 176,786 +0.12(+2.25%)
Jun 17, 2011 5.264 5.289 5.214 5.252 235,997 -0.01(-0.24%)
Jun 16, 2011 5.233 5.295 5.233 5.264 253,784 +0.04(+0.83%)
Jun 15, 2011 5.239 5.239 5.196 5.221 152,184 -0.02(-0.36%)
Jun 14, 2011 5.252 5.258 5.208 5.239 116,261 +0.00(+0.00%)
Jun 13, 2011 5.208 5.258 5.196 5.239 178,205 +0.03(+0.60%)
Jun 10, 2011 5.246 5.252 5.202 5.208 151,279 -0.04(-0.71%)
Jun 09, 2011 5.227 5.258 5.183 5.246 159,416 +0.01(+0.12%)
Jun 08, 2011 5.183 5.252 5.183 5.239 105,957 +0.04(+0.72%)
Jun 07, 2011 5.177 5.246 5.171 5.202 81,907 +0.04(+0.84%)
Jun 06, 2011 5.214 5.214 5.152 5.158 105,711 -0.04(-0.72%)
Jun 03, 2011 5.258 5.258 5.171 5.196 166,017 +0.09(+1.71%)
May 24, 2011 5.190 5.208 5.102 5.109 82,596 -0.09(-1.68%)
May 23, 2011 5.084 5.289 5.071 5.196 110,207 +0.07(+1.46%)
May 20, 2011 5.196 5.227 5.115 5.121 112,223 -0.11(-2.02%)
May 19, 2011 5.239 5.239 5.181 5.227 86,741 +0.00(+0.00%)
May 18, 2011 5.177 5.239 5.146 5.227 120,377 +0.04(+0.84%)
May 17, 2011 5.084 5.233 5.084 5.183 166,816 +0.09(+1.71%)
May 16, 2011 5.127 5.127 5.090 5.096 217,103 -0.06(-1.09%)
May 13, 2011 5.227 5.227 5.146 5.152 120,645 -0.06(-1.19%)
May 12, 2011 5.115 5.221 5.102 5.214 192,251 +0.00(+0.00%)
May 11, 2011 5.239 5.270 5.165 5.214 186,154 -0.02(-0.36%)
May 10, 2011 5.109 5.252 5.109 5.233 295,372 +0.14(+2.69%)
May 09, 2011 5.102 5.165 5.078 5.096 180,377 -0.01(-0.12%)
May 06, 2011 5.121 5.165 5.083 5.102 100,753 +0.01(+0.12%)
May 05, 2011 5.102 5.196 5.078 5.096 178,991 -0.01(-0.12%)
May 04, 2011 5.134 5.165 5.084 5.102 134,824 -0.02(-0.36%)
May 03, 2011 5.140 5.183 5.102 5.121 132,259 -0.01(-0.24%)
May 02, 2011 5.158 5.158 5.134 5.134 168,873 -0.07(-1.32%)
Apr 29, 2011 5.158 5.252 5.127 5.202 347,391 +0.07(+1.33%)
Apr 28, 2011 5.158 5.196 5.115 5.134 105,990 -0.02(-0.48%)
Apr 27, 2011 5.134 5.165 5.134 5.158 116,290 +0.02(+0.48%)
Apr 26, 2011 5.090 5.158 5.090 5.134 98,260 +0.04(+0.73%)
Apr 25, 2011 5.109 5.134 5.084 5.096 41,650 -0.01(-0.24%)
Apr 21, 2011 5.109 5.109 5.082 5.109 45,111 +0.01(+0.12%)
Apr 20, 2011 5.084 5.109 5.078 5.102 51,032 +0.06(+1.11%)
Apr 19, 2011 5.071 5.084 5.040 5.046 67,868 -0.01(-0.12%)
Apr 18, 2011 5.059 5.090 5.040 5.053 74,318 -0.04(-0.85%)
Apr 15, 2011 5.109 5.109 5.015 5.096 147,885 -0.03(-0.61%)
Apr 14, 2011 5.009 5.127 5.003 5.127 53,679 +0.10(+1.98%)
Apr 13, 2011 5.078 5.096 5.003 5.028 90,805 -0.04(-0.86%)
Apr 12, 2011 5.102 5.171 5.071 5.071 79,917 -0.07(-1.33%)
Apr 11, 2011 5.071 5.152 4.990 5.140 194,337 +0.06(+1.23%)
Apr 08, 2011 5.121 5.127 5.028 5.078 133,489 -0.01(-0.12%)
Apr 07, 2011 5.177 5.183 5.084 5.084 70,633 -0.07(-1.45%)
Apr 06, 2011 5.183 5.202 5.115 5.158 89,754 -0.01(-0.24%)
Apr 05, 2011 5.115 5.196 5.065 5.171 92,854 +0.04(+0.73%)
Apr 04, 2011 5.140 5.146 5.099 5.134 67,448 +0.01(+0.12%)
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.