Mach Natural Resources LP (NY: MNR )

19.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.03 19.31 19.00 19.04 125,702 -0.04(-0.21%)
Mar 26, 2024 18.86 19.11 18.75 19.08 76,771 +0.31(+1.65%)
Mar 25, 2024 18.75 18.98 18.62 18.77 116,060 +0.20(+1.08%)
Mar 22, 2024 19.09 19.09 18.54 18.57 194,471 -0.34(-1.80%)
Mar 21, 2024 19.01 19.31 18.88 18.91 65,707 -0.20(-1.05%)
Mar 20, 2024 19.28 19.41 18.80 19.11 138,748 -0.14(-0.70%)
Mar 19, 2024 19.31 19.51 19.05 19.25 156,203 +0.01(+0.03%)
Mar 18, 2024 19.13 19.42 18.97 19.24 89,121 +0.12(+0.63%)
Mar 15, 2024 19.35 19.35 18.99 19.12 68,099 -0.13(-0.68%)
Mar 14, 2024 19.46 19.46 18.82 19.25 97,108 -0.19(-0.98%)
Mar 13, 2024 18.97 19.50 18.63 19.44 142,339 +0.59(+3.13%)
Mar 12, 2024 18.50 19.07 18.44 18.85 110,444 +0.39(+2.11%)
Mar 11, 2024 18.97 18.97 18.03 18.46 112,730 -0.42(-2.22%)
Mar 08, 2024 19.18 19.44 18.85 18.88 141,283 -0.12(-0.63%)
Mar 07, 2024 18.87 19.03 18.71 19.00 137,400 +0.25(+1.33%)
Mar 06, 2024 19.19 19.20 18.73 18.75 208,846 -0.29(-1.52%)
Mar 05, 2024 18.98 19.11 18.75 19.04 158,205 +0.16(+0.85%)
Mar 04, 2024 18.58 18.89 18.55 18.88 154,842 +0.33(+1.78%)
Mar 01, 2024 18.45 18.59 18.31 18.55 104,086 +0.15(+0.82%)
Feb 29, 2024 17.95 18.47 17.90 18.40 106,072 +0.32(+1.77%)
Feb 28, 2024 18.89 18.89 17.80 18.08 310,040 -0.55(-2.95%)
Feb 27, 2024 18.33 18.64 18.17 18.63 288,246 +0.20(+1.08%)
Feb 26, 2024 19.01 19.01 18.09 18.43 342,904 -0.16(-0.87%)
Feb 23, 2024 19.10 19.10 18.08 18.59 243,877 +0.04(+0.20%)
Feb 22, 2024 18.72 18.82 18.23 18.55 275,475 +0.14(+0.78%)
Feb 21, 2024 17.92 18.51 17.92 18.41 282,080 +0.70(+3.98%)
Feb 20, 2024 18.58 18.63 17.51 17.71 497,081 +0.30(+1.75%)
Feb 16, 2024 17.13 17.69 16.79 17.40 315,879 +0.99(+6.03%)
Feb 15, 2024 16.27 16.70 16.27 16.41 84,600 +0.10(+0.64%)
Feb 14, 2024 16.64 16.64 16.18 16.31 69,081 -0.12(-0.75%)
Feb 13, 2024 16.81 16.83 16.42 16.43 23,940 -0.30(-1.82%)
Feb 12, 2024 16.79 17.02 16.71 16.74 34,791 +0.04(+0.23%)
Feb 09, 2024 17.02 17.02 16.57 16.70 17,151 -0.14(-0.85%)
Feb 08, 2024 16.32 16.91 16.11 16.84 81,785 +0.64(+3.93%)
Feb 07, 2024 16.41 16.41 15.64 16.20 209,148 +0.03(+0.18%)
Feb 06, 2024 16.48 16.60 16.12 16.18 113,413 -0.34(-2.07%)
Feb 05, 2024 16.77 16.85 16.36 16.52 100,132 -0.19(-1.14%)
Feb 02, 2024 16.41 16.71 16.11 16.71 46,361 +0.28(+1.68%)
Feb 01, 2024 17.16 17.16 16.42 16.43 38,169 -0.59(-3.47%)
Jan 31, 2024 17.10 17.19 16.89 17.02 31,737 +0.07(+0.39%)
Jan 30, 2024 17.48 17.55 16.83 16.96 142,960 -0.21(-1.22%)
Jan 29, 2024 17.44 17.44 17.16 17.16 98,110 -0.06(-0.33%)
Jan 26, 2024 17.34 17.34 17.05 17.22 33,225 +0.04(+0.22%)
Jan 25, 2024 17.21 17.21 17.02 17.18 85,778 +0.14(+0.84%)
Jan 24, 2024 17.15 17.15 16.60 17.04 47,349 +0.06(+0.34%)
Jan 23, 2024 16.72 17.05 16.72 16.98 47,102 +0.24(+1.42%)
Jan 22, 2024 16.64 17.16 16.56 16.75 117,703 +0.23(+1.38%)
Jan 19, 2024 16.35 16.76 16.25 16.52 181,174 +0.11(+0.70%)
Jan 18, 2024 15.94 16.63 15.94 16.40 85,261 +0.23(+1.41%)
Jan 17, 2024 15.94 16.31 15.90 16.18 42,485 +0.09(+0.53%)
Jan 16, 2024 16.40 16.32 16.02 16.09 34,394 -0.08(-0.47%)
Jan 12, 2024 16.15 16.49 16.08 16.17 69,695 +0.21(+1.31%)
Jan 11, 2024 15.70 16.28 15.70 15.96 50,541 +0.09(+0.54%)
Jan 10, 2024 15.72 16.00 15.54 15.87 166,072 +0.29(+1.89%)
Jan 09, 2024 15.46 15.62 15.36 15.58 49,762 +0.08(+0.49%)
Jan 08, 2024 15.68 15.68 15.33 15.50 57,411 -0.02(-0.12%)
Jan 05, 2024 15.23 15.59 15.23 15.52 74,847 +0.07(+0.43%)
Jan 04, 2024 15.06 15.62 14.86 15.45 151,437 +0.46(+3.05%)
Jan 03, 2024 15.13 15.26 14.58 15.00 119,805 -0.13(-0.88%)
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.