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

Mach Natural Resources LP (NY: MNR )

20.19 +0.06 (+0.30%)
Official Closing 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 (%)
Jan 31, 2013 6.664 6.845 6.664 6.758 231,917 +0.09(+1.40%)
Jan 30, 2013 6.857 6.867 6.652 6.664 269,278 -0.20(-2.90%)
Jan 29, 2013 6.839 6.907 6.826 6.863 262,970 +0.04(+0.55%)
Jan 28, 2013 6.602 6.894 6.596 6.826 430,512 +0.27(+4.18%)
Jan 25, 2013 6.484 6.639 6.467 6.552 450,409 +0.11(+1.74%)
Jan 24, 2013 6.503 6.515 6.403 6.440 180,285 -0.05(-0.77%)
Jan 23, 2013 6.478 6.534 6.465 6.490 172,783 +0.04(+0.68%)
Jan 22, 2013 6.409 6.465 6.397 6.447 164,611 +0.06(+0.88%)
Jan 18, 2013 6.422 6.440 6.378 6.391 144,036 -0.05(-0.77%)
Jan 17, 2013 6.447 6.459 6.415 6.440 121,963 +0.03(+0.49%)
Jan 16, 2013 6.440 6.440 6.384 6.409 105,339 -0.03(-0.48%)
Jan 15, 2013 6.409 6.440 6.384 6.440 158,484 -0.01(-0.10%)
Jan 14, 2013 6.484 6.509 6.415 6.447 119,827 -0.01(-0.10%)
Jan 11, 2013 6.509 6.540 6.422 6.453 184,343 -0.07(-1.05%)
Jan 10, 2013 6.459 6.646 6.366 6.521 398,398 +0.06(+0.96%)
Jan 09, 2013 6.484 6.509 6.447 6.459 138,124 -0.03(-0.48%)
Jan 08, 2013 6.515 6.546 6.409 6.490 146,157 -0.02(-0.38%)
Jan 07, 2013 6.565 6.590 6.509 6.515 76,170 -0.09(-1.41%)
Jan 04, 2013 6.534 6.627 6.527 6.608 123,570 +0.11(+1.63%)
Jan 03, 2013 6.540 6.596 6.490 6.503 119,213 -0.01(-0.10%)
Jan 02, 2013 6.465 6.546 6.422 6.509 317,781 +0.06(+0.97%)
Dec 31, 2012 6.372 6.459 6.322 6.447 186,368 +0.09(+1.37%)
Dec 28, 2012 6.372 6.459 6.310 6.359 126,339 -0.02(-0.39%)
Dec 27, 2012 6.391 6.391 6.266 6.384 111,263 -0.02(-0.29%)
Dec 26, 2012 6.478 6.478 6.322 6.403 132,166 +0.01(+0.19%)
Dec 24, 2012 6.266 6.403 6.254 6.391 72,343 +0.10(+1.58%)
Dec 21, 2012 6.241 6.316 6.210 6.291 525,452 +0.04(+0.60%)
Dec 20, 2012 6.229 6.260 6.179 6.254 126,744 +0.01(+0.20%)
Dec 19, 2012 6.191 6.266 6.154 6.241 159,041 +0.05(+0.80%)
Dec 18, 2012 6.129 6.219 6.079 6.191 176,703 +0.06(+0.91%)
Dec 17, 2012 6.223 6.235 6.092 6.135 282,919 -0.05(-0.80%)
Dec 14, 2012 6.179 6.191 6.055 6.185 253,072 -0.01(-0.20%)
Dec 13, 2012 6.359 6.378 6.129 6.198 226,025 -0.14(-2.26%)
Dec 12, 2012 6.534 6.534 6.341 6.341 182,922 -0.21(-3.23%)
Dec 11, 2012 6.534 6.583 6.465 6.552 189,034 +0.07(+1.06%)
Dec 10, 2012 6.372 6.509 6.341 6.484 131,740 +0.12(+1.96%)
Dec 07, 2012 6.409 6.434 6.322 6.359 155,642 -0.04(-0.68%)
Dec 06, 2012 6.459 6.477 6.384 6.403 172,361 -0.07(-1.15%)
Dec 05, 2012 6.633 6.633 6.478 6.478 108,645 -0.12(-1.89%)
Dec 04, 2012 6.534 6.608 6.503 6.602 49,852 +0.07(+1.05%)
Nov 30, 2012 6.471 6.534 6.372 6.534 262,817 +0.09(+1.35%)
Nov 29, 2012 6.440 6.552 6.440 6.447 183,694 +0.02(+0.29%)
Nov 28, 2012 6.335 6.440 6.285 6.428 93,116 +0.05(+0.78%)
Nov 27, 2012 6.384 6.509 6.322 6.378 156,033 +0.00(+0.00%)
Nov 26, 2012 6.291 6.391 6.229 6.378 66,921 +0.09(+1.38%)
Nov 23, 2012 6.247 6.291 6.192 6.291 56,941 +0.07(+1.10%)
Nov 21, 2012 6.223 6.254 6.179 6.223 70,143 +0.04(+0.60%)
Nov 20, 2012 6.173 6.247 6.135 6.185 78,779 -0.02(-0.30%)
Nov 19, 2012 6.117 6.210 6.017 6.204 225,799 +0.14(+2.26%)
Nov 16, 2012 6.036 6.129 5.936 6.067 234,911 +0.01(+0.10%)
Nov 15, 2012 6.123 6.154 5.999 6.061 186,178 -0.06(-1.02%)
Nov 14, 2012 6.310 6.310 6.067 6.123 240,904 -0.17(-2.77%)
Nov 13, 2012 6.272 6.347 6.216 6.297 171,652 -0.03(-0.49%)
Nov 12, 2012 6.372 6.440 6.247 6.328 103,017 -0.07(-1.17%)
Nov 09, 2012 6.484 6.534 6.366 6.403 196,013 -0.15(-2.28%)
Nov 08, 2012 6.702 6.708 6.546 6.552 139,075 -0.12(-1.77%)
Nov 07, 2012 6.745 6.776 6.602 6.671 168,724 -0.16(-2.37%)
Nov 06, 2012 6.795 6.882 6.733 6.832 68,657 +0.04(+0.55%)
Nov 05, 2012 6.764 6.839 6.652 6.795 126,440 +0.02(+0.37%)
Nov 02, 2012 6.832 6.915 6.770 6.770 107,993 -0.10(-1.45%)
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.