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

Mach Natural Resources LP (NY: MNR )

20.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2013 5.719 5.751 5.599 5.649 207,523 -0.03(-0.45%)
Aug 30, 2013 5.776 5.789 5.668 5.675 363,010 -0.12(-2.07%)
Aug 29, 2013 5.687 5.801 5.687 5.795 231,269 +0.10(+1.78%)
Aug 28, 2013 5.656 5.713 5.593 5.694 286,411 -0.01(-0.22%)
Aug 27, 2013 5.681 5.744 5.668 5.706 216,976 -0.02(-0.33%)
Aug 26, 2013 5.757 5.776 5.687 5.725 212,338 -0.03(-0.55%)
Aug 23, 2013 5.649 5.770 5.618 5.757 257,238 +0.09(+1.67%)
Aug 22, 2013 5.631 5.700 5.580 5.662 156,587 +0.03(+0.45%)
Aug 21, 2013 5.668 5.719 5.574 5.637 212,531 -0.04(-0.78%)
Aug 20, 2013 5.618 5.732 5.529 5.681 383,465 +0.09(+1.58%)
Aug 19, 2013 5.662 5.662 5.416 5.593 384,612 -0.07(-1.23%)
Aug 16, 2013 5.719 5.744 5.586 5.662 314,988 -0.06(-0.99%)
Aug 15, 2013 5.833 5.833 5.719 5.719 371,394 -0.19(-3.21%)
Aug 14, 2013 5.947 5.991 5.902 5.909 181,816 -0.06(-0.95%)
Aug 13, 2013 6.060 6.130 5.934 5.965 284,467 -0.13(-2.07%)
Aug 12, 2013 6.073 6.092 6.061 6.092 223,809 -0.04(-0.71%)
Aug 09, 2013 6.036 6.160 6.030 6.135 231,153 +0.10(+1.65%)
Aug 08, 2013 6.111 6.114 5.980 6.036 173,508 -0.06(-0.92%)
Aug 07, 2013 6.142 6.179 6.073 6.092 116,372 -0.06(-1.01%)
Aug 06, 2013 6.104 6.191 6.067 6.154 167,355 +0.05(+0.82%)
Aug 05, 2013 6.098 6.154 6.086 6.104 112,243 +0.01(+0.10%)
Aug 02, 2013 6.079 6.123 6.067 6.098 88,679 +0.04(+0.62%)
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.