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 (%)
Nov 29, 2013 6.071 6.213 5.975 6.181 199,493 +0.13(+2.12%)
Nov 27, 2013 6.001 6.071 5.994 6.052 152,717 +0.06(+0.96%)
Nov 26, 2013 6.033 6.033 5.975 5.994 216,650 -0.01(-0.11%)
Nov 25, 2013 6.001 6.039 5.981 6.001 259,202 +0.03(+0.43%)
Nov 22, 2013 5.988 6.001 5.943 5.975 234,288 +0.00(+0.00%)
Nov 21, 2013 5.802 5.988 5.802 5.975 414,276 +0.16(+2.76%)
Nov 20, 2013 5.859 5.920 5.802 5.814 220,219 -0.02(-0.33%)
Nov 19, 2013 5.827 5.847 5.789 5.834 164,175 -0.01(-0.11%)
Nov 18, 2013 5.789 5.840 5.782 5.840 200,713 +0.05(+0.89%)
Nov 15, 2013 5.814 5.814 5.737 5.789 277,754 -0.03(-0.44%)
Nov 14, 2013 5.724 5.827 5.718 5.814 238,079 +0.06(+1.00%)
Nov 13, 2013 5.737 5.757 5.699 5.757 205,370 -0.02(-0.33%)
Nov 12, 2013 5.782 5.782 5.751 5.776 197,172 -0.02(-0.33%)
Nov 11, 2013 5.820 5.839 5.782 5.795 101,494 -0.03(-0.43%)
Nov 08, 2013 5.807 5.833 5.751 5.820 198,697 +0.00(+0.00%)
Nov 07, 2013 5.814 5.833 5.779 5.820 164,233 +0.03(+0.44%)
Nov 06, 2013 5.814 5.871 5.782 5.795 125,280 +0.01(+0.22%)
Nov 05, 2013 5.807 5.852 5.757 5.782 116,114 -0.04(-0.76%)
Nov 04, 2013 5.782 5.864 5.751 5.826 185,158 +0.06(+0.99%)
Nov 01, 2013 5.833 5.833 5.751 5.770 239,512 -0.06(-0.98%)
Oct 31, 2013 5.877 5.890 5.757 5.826 209,619 -0.03(-0.43%)
Oct 30, 2013 5.883 5.915 5.852 5.852 79,275 -0.03(-0.54%)
Oct 29, 2013 5.978 5.991 5.858 5.883 115,342 -0.07(-1.17%)
Oct 28, 2013 5.984 5.984 5.909 5.953 135,610 -0.03(-0.42%)
Oct 25, 2013 5.883 5.997 5.864 5.978 216,313 +0.09(+1.50%)
Oct 24, 2013 5.940 5.971 5.864 5.890 132,311 -0.06(-0.96%)
Oct 23, 2013 5.864 5.959 5.864 5.947 165,740 +0.08(+1.40%)
Oct 22, 2013 5.814 5.877 5.797 5.864 153,932 +0.05(+0.87%)
Oct 21, 2013 5.770 5.814 5.725 5.814 234,679 +0.05(+0.88%)
Oct 18, 2013 5.763 5.774 5.700 5.763 322,667 +0.08(+1.33%)
Oct 17, 2013 5.574 5.687 5.574 5.687 227,401 +0.08(+1.47%)
Oct 16, 2013 5.612 5.624 5.580 5.605 206,581 +0.02(+0.34%)
Oct 15, 2013 5.643 5.656 5.567 5.586 213,276 -0.09(-1.56%)
Oct 14, 2013 5.681 5.700 5.656 5.675 177,252 -0.03(-0.55%)
Oct 11, 2013 5.612 5.706 5.561 5.706 172,467 +0.05(+0.89%)
Oct 10, 2013 5.580 5.656 5.561 5.656 159,247 +0.09(+1.70%)
Oct 09, 2013 5.580 5.618 5.555 5.561 159,223 -0.01(-0.23%)
Oct 08, 2013 5.599 5.624 5.561 5.574 130,521 -0.02(-0.34%)
Oct 07, 2013 5.618 5.668 5.586 5.593 134,537 -0.06(-1.01%)
Oct 04, 2013 5.618 5.674 5.618 5.649 83,655 +0.02(+0.34%)
Oct 03, 2013 5.687 5.713 5.612 5.631 149,089 -0.06(-1.11%)
Oct 02, 2013 5.725 5.801 5.681 5.694 128,122 -0.08(-1.31%)
Oct 01, 2013 5.744 5.820 5.735 5.770 108,473 +0.04(+0.66%)
Sep 30, 2013 5.700 5.782 5.700 5.732 124,215 -0.03(-0.44%)
Sep 27, 2013 5.687 5.770 5.687 5.757 101,825 +0.03(+0.44%)
Sep 26, 2013 5.713 5.738 5.672 5.732 145,657 +0.01(+0.22%)
Sep 25, 2013 5.719 5.751 5.687 5.719 160,581 -0.01(-0.22%)
Sep 24, 2013 5.706 5.744 5.662 5.732 181,583 +0.04(+0.67%)
Sep 23, 2013 5.643 5.694 5.624 5.694 147,181 +0.03(+0.56%)
Sep 20, 2013 5.776 5.789 5.612 5.662 439,218 -0.09(-1.65%)
Sep 19, 2013 5.738 5.757 5.691 5.757 132,728 +0.01(+0.22%)
Sep 18, 2013 5.580 5.757 5.561 5.744 192,602 +0.17(+3.06%)
Sep 17, 2013 5.542 5.612 5.523 5.574 177,228 +0.04(+0.80%)
Sep 16, 2013 5.536 5.561 5.510 5.529 289,838 +0.02(+0.34%)
Sep 13, 2013 5.523 5.536 5.479 5.510 237,170 -0.02(-0.34%)
Sep 12, 2013 5.567 5.567 5.517 5.529 215,870 -0.04(-0.68%)
Sep 11, 2013 5.643 5.643 5.548 5.567 297,377 -0.07(-1.23%)
Sep 10, 2013 5.713 5.725 5.605 5.637 156,671 -0.08(-1.33%)
Sep 09, 2013 5.637 5.713 5.590 5.713 142,692 +0.08(+1.46%)
Sep 06, 2013 5.649 5.713 5.593 5.631 95,881 +0.01(+0.11%)
Sep 05, 2013 5.624 5.668 5.536 5.624 145,771 -0.01(-0.11%)
Sep 04, 2013 5.656 5.706 5.624 5.631 97,995 -0.02(-0.34%)
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.