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 (%)
Feb 29, 2012 5.893 5.918 5.824 5.824 319,494 -0.04(-0.64%)
Feb 28, 2012 5.899 5.924 5.849 5.862 135,430 -0.02(-0.42%)
Feb 27, 2012 5.905 5.936 5.843 5.886 74,429 -0.03(-0.53%)
Feb 24, 2012 5.911 5.943 5.862 5.918 99,025 -0.01(-0.21%)
Feb 23, 2012 5.824 5.943 5.824 5.930 137,052 +0.10(+1.71%)
Feb 22, 2012 5.824 5.936 5.818 5.830 158,676 -0.01(-0.11%)
Feb 21, 2012 5.874 5.899 5.818 5.837 82,871 -0.04(-0.74%)
Feb 17, 2012 5.868 5.924 5.830 5.880 116,531 +0.01(+0.11%)
Feb 16, 2012 5.818 5.893 5.806 5.874 171,772 +0.05(+0.85%)
Feb 15, 2012 5.874 5.874 5.768 5.824 145,741 -0.04(-0.64%)
Feb 14, 2012 5.967 5.967 5.778 5.862 240,402 -0.12(-2.08%)
Feb 13, 2012 5.799 5.986 5.694 5.986 235,872 +0.17(+2.89%)
Feb 10, 2012 5.830 5.880 5.762 5.818 203,060 -0.05(-0.85%)
Feb 09, 2012 5.980 5.986 5.862 5.868 139,059 -0.10(-1.67%)
Feb 08, 2012 5.980 6.005 5.949 5.967 140,068 -0.01(-0.21%)
Feb 07, 2012 6.005 6.005 5.974 5.980 100,047 -0.01(-0.21%)
Feb 06, 2012 5.999 6.011 5.936 5.992 131,208 -0.02(-0.31%)
Feb 03, 2012 5.930 6.030 5.868 6.011 203,189 +0.12(+2.11%)
Feb 02, 2012 5.862 5.886 5.824 5.886 158,913 +0.01(+0.11%)
Feb 01, 2012 5.812 5.911 5.768 5.880 308,117 +0.09(+1.50%)
Jan 31, 2012 5.756 5.812 5.743 5.793 108,287 +0.06(+1.09%)
Jan 30, 2012 5.824 5.825 5.694 5.731 184,982 -0.12(-2.02%)
Jan 27, 2012 5.756 5.849 5.756 5.849 114,371 +0.07(+1.29%)
Jan 26, 2012 5.793 5.806 5.750 5.774 120,621 -0.01(-0.21%)
Jan 25, 2012 5.731 5.806 5.731 5.787 99,160 +0.02(+0.43%)
Jan 24, 2012 5.731 5.806 5.712 5.762 178,520 +0.00(+0.00%)
Jan 23, 2012 5.756 5.812 5.725 5.762 100,870 -0.01(-0.11%)
Jan 20, 2012 5.694 5.793 5.656 5.768 167,890 +0.09(+1.64%)
Jan 19, 2012 5.694 5.694 5.613 5.675 79,479 -0.02(-0.33%)
Jan 18, 2012 5.588 5.706 5.582 5.694 190,985 +0.11(+2.01%)
Jan 17, 2012 5.613 5.631 5.557 5.582 274,356 +0.01(+0.11%)
Jan 13, 2012 5.600 5.662 5.569 5.575 185,376 -0.09(-1.65%)
Jan 12, 2012 5.743 5.743 5.631 5.669 136,100 -0.07(-1.19%)
Jan 11, 2012 5.662 5.737 5.662 5.737 97,359 +0.02(+0.44%)
Jan 10, 2012 5.756 5.756 5.662 5.712 127,736 -0.01(-0.11%)
Jan 09, 2012 5.762 5.768 5.669 5.718 108,316 -0.02(-0.33%)
Jan 06, 2012 5.731 5.781 5.681 5.737 132,668 -0.01(-0.22%)
Jan 05, 2012 5.731 5.762 5.600 5.750 181,023 -0.01(-0.11%)
Jan 04, 2012 5.781 5.787 5.694 5.756 154,696 +0.06(+1.09%)
Dec 30, 2011 5.737 5.741 5.675 5.694 158,172 -0.04(-0.76%)
Dec 29, 2011 5.712 5.774 5.681 5.737 137,595 +0.02(+0.44%)
Dec 28, 2011 5.837 5.849 5.662 5.712 239,370 -0.11(-1.92%)
Dec 27, 2011 5.787 5.824 5.700 5.824 139,924 +0.03(+0.54%)
Dec 23, 2011 5.824 5.824 5.712 5.793 109,908 +0.09(+1.53%)
Dec 21, 2011 5.681 5.718 5.650 5.706 285,504 +0.01(+0.22%)
Dec 20, 2011 5.625 5.733 5.582 5.694 633,820 +0.13(+2.35%)
Dec 19, 2011 5.613 5.625 5.538 5.563 298,332 -0.04(-0.67%)
Dec 16, 2011 5.569 5.631 5.557 5.600 1,002,760 +0.04(+0.67%)
Dec 15, 2011 5.550 5.569 5.482 5.563 316,273 +0.05(+0.90%)
Dec 14, 2011 5.370 5.513 5.370 5.513 322,827 +0.11(+1.96%)
Dec 13, 2011 5.420 5.438 5.289 5.407 294,457 -0.04(-0.80%)
Dec 12, 2011 5.414 5.451 5.351 5.451 216,381 +0.01(+0.23%)
Dec 09, 2011 5.351 5.451 5.333 5.438 201,169 +0.10(+1.86%)
Dec 08, 2011 5.445 5.445 5.333 5.339 188,692 -0.12(-2.28%)
Dec 07, 2011 5.370 5.494 5.345 5.463 242,623 +0.06(+1.04%)
Dec 06, 2011 5.401 5.438 5.264 5.407 209,166 +0.00(+0.00%)
Dec 05, 2011 5.370 5.420 5.270 5.407 259,439 +0.09(+1.76%)
Dec 02, 2011 5.308 5.345 5.255 5.314 162,715 +0.06(+1.07%)
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.