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

Mach Natural Resources LP (NY: MNR )

20.21 +0.03 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2015 6.938 6.994 6.888 6.938 376,645 +0.01(+0.21%)
Sep 29, 2015 6.717 6.945 6.710 6.923 421,031 +0.21(+3.07%)
Sep 28, 2015 6.781 6.781 6.667 6.717 299,552 -0.07(-1.05%)
Sep 25, 2015 6.852 6.888 6.774 6.788 248,836 -0.04(-0.52%)
Sep 24, 2015 6.802 6.859 6.760 6.824 253,828 -0.01(-0.10%)
Sep 23, 2015 6.824 6.902 6.774 6.831 127,274 +0.06(+0.84%)
Sep 22, 2015 6.795 6.881 6.774 6.774 196,665 -0.07(-1.04%)
Sep 21, 2015 6.802 6.859 6.781 6.845 187,027 +0.07(+1.05%)
Sep 18, 2015 6.710 6.909 6.710 6.774 561,599 +0.00(+0.00%)
Sep 17, 2015 6.568 6.838 6.560 6.774 460,919 +0.21(+3.25%)
Sep 16, 2015 6.589 6.596 6.560 6.560 337,187 -0.01(-0.22%)
Sep 15, 2015 6.575 6.603 6.539 6.575 284,504 +0.00(+0.00%)
Sep 14, 2015 6.546 6.575 6.511 6.575 231,990 +0.02(+0.33%)
Sep 11, 2015 6.475 6.596 6.468 6.553 378,573 +0.04(+0.55%)
Sep 10, 2015 6.503 6.568 6.461 6.518 261,515 +0.00(+0.00%)
Sep 09, 2015 6.617 6.624 6.511 6.518 222,385 -0.04(-0.54%)
Sep 08, 2015 6.560 6.667 6.532 6.553 232,826 +0.08(+1.21%)
Sep 04, 2015 6.511 6.475 6.475 6.475 304,690 -0.11(-1.62%)
Sep 03, 2015 6.646 6.667 6.578 6.582 192,597 -0.04(-0.54%)
Sep 02, 2015 6.639 6.667 6.560 6.617 195,424 +0.06(+0.98%)
Sep 01, 2015 6.724 6.738 6.543 6.553 373,932 -0.22(-3.26%)
Aug 31, 2015 6.767 6.817 6.738 6.774 384,095 -0.04(-0.63%)
Aug 28, 2015 6.731 6.866 6.710 6.817 413,781 +0.06(+0.95%)
Aug 27, 2015 6.717 6.788 6.603 6.753 359,749 +0.09(+1.39%)
Aug 26, 2015 6.653 6.689 6.496 6.660 517,817 +0.11(+1.74%)
Aug 25, 2015 6.824 6.824 6.447 6.546 589,165 -0.09(-1.39%)
Aug 24, 2015 6.831 6.831 6.639 6.639 474,952 -0.29(-4.21%)
Aug 21, 2015 6.952 7.009 6.902 6.930 322,384 -0.11(-1.52%)
Aug 20, 2015 7.030 7.108 6.959 7.037 244,023 -0.01(-0.20%)
Aug 19, 2015 7.101 7.109 6.973 7.051 302,246 -0.04(-0.60%)
Aug 18, 2015 6.945 7.101 6.888 7.094 493,342 +0.12(+1.73%)
Aug 17, 2015 6.902 6.987 6.866 6.973 411,812 -0.01(-0.20%)
Aug 14, 2015 6.895 6.987 6.873 6.987 249,418 +0.06(+0.82%)
Aug 13, 2015 6.824 6.945 6.795 6.930 358,176 +0.05(+0.72%)
Aug 12, 2015 6.811 6.909 6.779 6.881 374,622 +0.02(+0.31%)
Aug 11, 2015 6.656 6.867 6.656 6.860 290,330 +0.14(+2.09%)
Aug 10, 2015 6.804 6.804 6.670 6.719 417,989 -0.04(-0.52%)
Aug 07, 2015 6.818 6.854 6.726 6.754 254,540 -0.13(-1.83%)
Aug 06, 2015 6.979 7.007 6.755 6.881 353,482 -0.09(-1.31%)
Aug 05, 2015 6.972 7.035 6.937 6.972 479,588 -0.04(-0.50%)
Aug 04, 2015 6.993 7.070 6.965 7.007 332,809 +0.01(+0.10%)
Aug 03, 2015 6.993 7.042 6.937 7.000 321,746 -0.02(-0.30%)
Jul 31, 2015 6.951 7.035 6.944 7.021 365,401 +0.07(+1.01%)
Jul 30, 2015 6.874 7.070 6.818 6.951 495,852 +0.06(+0.81%)
Jul 29, 2015 6.860 6.909 6.754 6.895 439,041 +0.03(+0.41%)
Jul 28, 2015 6.860 6.930 6.776 6.867 317,453 +0.02(+0.31%)
Jul 27, 2015 6.832 6.895 6.818 6.846 771,139 +0.01(+0.21%)
Jul 24, 2015 6.698 6.881 6.670 6.832 1,277,696 +0.12(+1.77%)
Jul 23, 2015 6.853 6.853 6.670 6.712 303,166 -0.13(-1.84%)
Jul 22, 2015 6.867 6.916 6.832 6.839 181,599 -0.01(-0.20%)
Jul 21, 2015 6.860 6.951 6.846 6.853 193,339 -0.03(-0.41%)
Jul 20, 2015 6.916 6.916 6.839 6.881 94,227 -0.02(-0.30%)
Jul 17, 2015 6.951 6.951 6.902 6.902 188,498 -0.04(-0.61%)
Jul 16, 2015 6.916 6.972 6.916 6.944 303,132 +0.03(+0.41%)
Jul 15, 2015 6.895 6.930 6.846 6.916 310,144 +0.01(+0.20%)
Jul 14, 2015 6.874 6.923 6.853 6.902 300,125 +0.01(+0.10%)
Jul 13, 2015 6.909 6.979 6.867 6.895 391,102 -0.01(-0.20%)
Jul 10, 2015 6.916 7.007 6.881 6.909 271,715 +0.02(+0.31%)
Jul 09, 2015 6.979 6.979 6.856 6.888 341,275 -0.04(-0.61%)
Jul 08, 2015 6.937 6.972 6.909 6.930 218,852 -0.04(-0.60%)
Jul 07, 2015 7.000 7.014 6.916 6.972 375,408 -0.01(-0.10%)
Jul 06, 2015 6.867 7.018 6.867 6.979 357,323 +0.07(+1.01%)
Jul 02, 2015 6.902 6.909 6.909 6.909 387,198 +0.03(+0.41%)
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.