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

Mach Natural Resources LP (NY: MNR )

20.59 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2014 6.562 6.681 6.502 6.654 2,246,781 +0.11(+1.72%)
Jun 27, 2014 6.449 6.542 6.442 6.542 1,406,587 +0.09(+1.44%)
Jun 26, 2014 6.363 6.495 6.336 6.449 1,008,211 +0.21(+3.40%)
Jun 25, 2014 6.277 6.296 6.197 6.237 317,958 -0.06(-0.95%)
Jun 24, 2014 6.330 6.396 6.296 6.296 248,323 -0.03(-0.52%)
Jun 23, 2014 6.343 6.389 6.330 6.330 565,650 +0.00(+0.00%)
Jun 20, 2014 6.323 6.343 6.303 6.330 438,452 +0.03(+0.42%)
Jun 19, 2014 6.283 6.349 6.250 6.303 251,204 +0.03(+0.53%)
Jun 18, 2014 6.237 6.283 6.210 6.270 267,830 +0.06(+0.96%)
Jun 17, 2014 6.217 6.257 6.197 6.210 322,756 +0.01(+0.11%)
Jun 16, 2014 6.263 6.270 6.184 6.204 283,796 -0.05(-0.74%)
Jun 13, 2014 6.290 6.303 6.204 6.250 327,316 -0.03(-0.53%)
Jun 12, 2014 6.296 6.303 6.230 6.283 436,133 -0.03(-0.42%)
Jun 11, 2014 6.296 6.310 6.283 6.310 372,137 -0.01(-0.10%)
Jun 10, 2014 6.316 6.336 6.230 6.316 519,954 -0.06(-0.94%)
Jun 06, 2014 6.369 6.383 6.356 6.376 278,216 +0.03(+0.42%)
Jun 05, 2014 6.224 6.366 6.210 6.349 505,252 +0.13(+2.13%)
Jun 04, 2014 6.263 6.283 6.204 6.217 259,809 -0.05(-0.85%)
Jun 03, 2014 6.237 6.296 6.200 6.270 423,545 -0.01(-0.11%)
Jun 02, 2014 6.277 6.330 6.184 6.277 359,338 +0.00(+0.00%)
May 30, 2014 6.336 6.383 6.270 6.277 2,302,829 -0.05(-0.73%)
May 29, 2014 6.296 6.336 6.277 6.323 726,017 +0.02(+0.32%)
May 28, 2014 6.283 6.369 6.217 6.303 1,197,456 +0.01(+0.11%)
May 27, 2014 6.190 6.303 6.064 6.296 1,284,046 +0.16(+2.59%)
May 23, 2014 6.058 6.137 6.137 6.137 1,271,308 +0.10(+1.65%)
May 22, 2014 5.733 6.078 5.733 6.038 4,265,167 +0.01(+0.22%)
May 21, 2014 6.104 6.124 6.018 6.025 940,442 -0.09(-1.52%)
May 20, 2014 6.098 6.151 6.011 6.117 588,821 +0.01(+0.11%)
May 19, 2014 6.071 6.157 6.045 6.111 223,586 -0.01(-0.11%)
May 16, 2014 6.045 6.124 6.018 6.117 264,755 +0.09(+1.43%)
May 15, 2014 6.078 6.117 6.011 6.031 380,162 -0.08(-1.30%)
May 14, 2014 6.124 6.190 6.104 6.111 327,887 -0.02(-0.32%)
May 13, 2014 6.230 6.270 6.091 6.131 289,407 -0.11(-1.80%)
May 12, 2014 6.237 6.283 6.204 6.243 322,209 +0.01(+0.21%)
May 09, 2014 6.100 6.237 6.100 6.230 273,862 +0.11(+1.81%)
May 08, 2014 6.185 6.191 6.080 6.119 209,252 -0.07(-1.05%)
May 07, 2014 6.080 6.204 6.054 6.185 201,912 +0.12(+1.94%)
May 06, 2014 6.106 6.113 6.061 6.067 205,993 -0.04(-0.64%)
May 05, 2014 6.100 6.119 6.087 6.106 104,878 -0.03(-0.53%)
May 02, 2014 6.119 6.172 6.106 6.139 157,651 +0.01(+0.21%)
May 01, 2014 6.113 6.152 6.067 6.126 262,320 +0.00(+0.00%)
Apr 30, 2014 6.139 6.159 6.119 6.126 260,939 -0.03(-0.42%)
Apr 29, 2014 6.178 6.185 6.132 6.152 148,245 -0.03(-0.42%)
Apr 28, 2014 6.146 6.198 6.132 6.178 196,286 +0.04(+0.64%)
Apr 25, 2014 6.165 6.178 6.132 6.139 166,289 -0.04(-0.63%)
Apr 24, 2014 6.191 6.191 6.159 6.178 132,035 +0.01(+0.11%)
Apr 23, 2014 6.224 6.230 6.159 6.172 153,560 -0.07(-1.05%)
Apr 22, 2014 6.250 6.250 6.198 6.237 150,855 +0.01(+0.21%)
Apr 21, 2014 6.139 6.224 6.132 6.224 152,245 +0.07(+1.17%)
Apr 17, 2014 6.172 6.152 6.152 6.152 203,711 -0.03(-0.53%)
Apr 16, 2014 6.191 6.198 6.139 6.185 117,349 +0.01(+0.21%)
Apr 15, 2014 6.106 6.172 6.067 6.172 160,959 +0.05(+0.85%)
Apr 14, 2014 6.159 6.165 6.080 6.119 177,455 -0.02(-0.32%)
Apr 11, 2014 6.185 6.185 6.132 6.139 171,070 -0.07(-1.05%)
Apr 10, 2014 6.237 6.296 6.198 6.204 183,164 -0.06(-0.94%)
Apr 09, 2014 6.296 6.296 6.231 6.263 105,867 +0.01(+0.10%)
Apr 08, 2014 6.250 6.283 6.230 6.256 114,311 +0.01(+0.21%)
Apr 07, 2014 6.217 6.269 6.217 6.243 124,320 +0.03(+0.42%)
Apr 04, 2014 6.302 6.302 6.198 6.217 131,548 -0.04(-0.63%)
Apr 03, 2014 6.309 6.309 6.250 6.256 98,802 -0.05(-0.72%)
Apr 02, 2014 6.263 6.309 6.224 6.302 101,665 +0.03(+0.52%)
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.