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 (%)
Dec 31, 2015 7.692 7.561 7.561 7.561 211,372 -0.12(-1.51%)
Dec 30, 2015 7.728 7.728 7.670 7.677 220,964 -0.05(-0.65%)
Dec 29, 2015 7.699 7.728 7.677 7.728 245,845 +0.06(+0.75%)
Dec 28, 2015 7.641 7.692 7.540 7.670 240,952 +0.04(+0.47%)
Dec 24, 2015 7.576 7.634 7.634 7.634 107,208 +0.04(+0.48%)
Dec 23, 2015 7.540 7.634 7.525 7.598 183,276 +0.05(+0.67%)
Dec 22, 2015 7.576 7.627 7.511 7.547 247,556 -0.01(-0.10%)
Dec 21, 2015 7.728 7.728 7.504 7.554 314,295 -0.10(-1.32%)
Dec 18, 2015 7.648 7.728 7.525 7.655 1,403,707 -0.01(-0.19%)
Dec 17, 2015 7.692 7.721 7.614 7.670 259,486 -0.01(-0.19%)
Dec 16, 2015 7.439 7.706 7.402 7.684 607,060 +0.31(+4.22%)
Dec 15, 2015 7.149 7.402 7.106 7.374 515,429 +0.27(+3.87%)
Dec 14, 2015 7.055 7.120 7.027 7.099 340,906 -0.01(-0.10%)
Dec 11, 2015 7.092 7.106 6.867 7.106 679,160 -0.06(-0.81%)
Dec 10, 2015 7.287 7.287 7.099 7.164 392,482 -0.17(-2.27%)
Dec 09, 2015 7.251 7.359 7.251 7.330 151,683 +0.01(+0.10%)
Dec 08, 2015 7.352 7.402 7.287 7.323 112,164 -0.04(-0.49%)
Dec 07, 2015 7.402 7.417 7.316 7.359 179,139 -0.04(-0.49%)
Dec 04, 2015 7.374 7.540 7.352 7.395 153,072 +0.03(+0.39%)
Dec 03, 2015 7.475 7.495 7.359 7.366 140,762 -0.11(-1.45%)
Dec 02, 2015 7.583 7.583 7.475 7.475 101,537 -0.11(-1.43%)
Dec 01, 2015 7.547 7.590 7.518 7.583 102,870 +0.05(+0.67%)
Nov 30, 2015 7.627 7.641 7.518 7.533 291,534 -0.08(-1.04%)
Nov 27, 2015 7.540 7.627 7.511 7.612 150,979 +0.06(+0.77%)
Nov 25, 2015 7.533 7.554 7.554 7.554 98,078 +0.01(+0.10%)
Nov 24, 2015 7.518 7.554 7.446 7.547 112,722 +0.02(+0.29%)
Nov 23, 2015 7.446 7.576 7.446 7.525 190,358 +0.02(+0.29%)
Nov 20, 2015 7.280 7.533 7.280 7.504 267,529 +0.26(+3.59%)
Nov 19, 2015 7.171 7.243 7.160 7.243 168,255 +0.07(+1.01%)
Nov 18, 2015 7.157 7.186 7.070 7.171 213,980 +0.07(+1.02%)
Nov 17, 2015 7.113 7.171 7.099 7.099 169,316 +0.01(+0.10%)
Nov 16, 2015 7.048 7.110 7.048 7.092 225,913 +0.03(+0.41%)
Nov 13, 2015 7.113 7.171 7.048 7.063 217,909 -0.09(-1.31%)
Nov 12, 2015 7.272 7.272 7.113 7.157 233,309 -0.09(-1.30%)
Nov 11, 2015 7.286 7.300 7.215 7.251 159,176 -0.04(-0.59%)
Nov 10, 2015 7.208 7.322 7.208 7.293 141,842 +0.06(+0.89%)
Nov 09, 2015 7.329 7.343 7.187 7.229 222,560 -0.16(-2.21%)
Nov 06, 2015 7.457 7.535 7.300 7.393 254,696 -0.13(-1.70%)
Nov 05, 2015 7.464 7.528 7.428 7.521 139,842 +0.06(+0.86%)
Nov 04, 2015 7.493 7.521 7.421 7.457 209,757 -0.05(-0.66%)
Nov 03, 2015 7.493 7.535 7.411 7.507 185,127 -0.01(-0.09%)
Nov 02, 2015 7.400 7.514 7.393 7.514 169,794 +0.11(+1.44%)
Oct 30, 2015 7.464 7.464 7.322 7.407 257,318 -0.02(-0.29%)
Oct 29, 2015 7.528 7.535 7.375 7.428 230,243 -0.10(-1.32%)
Oct 28, 2015 7.464 7.535 7.336 7.528 261,893 +0.07(+0.95%)
Oct 27, 2015 7.500 7.535 7.407 7.457 195,215 -0.06(-0.85%)
Oct 26, 2015 7.578 7.578 7.471 7.521 162,426 -0.05(-0.66%)
Oct 23, 2015 7.614 7.628 7.523 7.571 251,231 -0.04(-0.56%)
Oct 22, 2015 7.507 7.621 7.500 7.614 287,683 +0.14(+1.90%)
Oct 21, 2015 7.549 7.585 7.464 7.471 198,071 -0.04(-0.47%)
Oct 20, 2015 7.450 7.507 7.443 7.507 202,617 +0.06(+0.76%)
Oct 19, 2015 7.379 7.457 7.344 7.450 209,575 +0.06(+0.87%)
Oct 16, 2015 7.293 7.393 7.272 7.386 174,640 +0.11(+1.57%)
Oct 15, 2015 7.179 7.293 7.172 7.272 339,472 +0.10(+1.39%)
Oct 14, 2015 7.286 7.336 7.172 7.172 204,405 -0.14(-1.95%)
Oct 13, 2015 7.336 7.407 7.293 7.315 192,692 -0.06(-0.87%)
Oct 12, 2015 7.350 7.443 7.350 7.379 261,611 +0.03(+0.39%)
Oct 09, 2015 7.400 7.400 7.293 7.350 211,553 -0.04(-0.58%)
Oct 08, 2015 7.414 7.464 7.343 7.393 257,693 -0.01(-0.10%)
Oct 07, 2015 7.350 7.400 7.265 7.400 443,473 +0.10(+1.36%)
Oct 06, 2015 7.293 7.329 7.222 7.300 394,579 +0.01(+0.20%)
Oct 05, 2015 7.115 7.293 7.080 7.286 506,956 +0.18(+2.50%)
Oct 02, 2015 7.080 7.108 6.987 7.108 231,512 +0.04(+0.60%)
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.