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 30, 2011 5.737 5.741 5.675 5.694 158,172 -0.04(-0.76%)
Dec 29, 2011 5.712 5.774 5.681 5.737 137,595 +0.02(+0.44%)
Dec 28, 2011 5.837 5.849 5.662 5.712 239,370 -0.11(-1.92%)
Dec 27, 2011 5.787 5.824 5.700 5.824 139,924 +0.03(+0.54%)
Dec 23, 2011 5.824 5.824 5.712 5.793 109,908 +0.09(+1.53%)
Dec 21, 2011 5.681 5.718 5.650 5.706 285,504 +0.01(+0.22%)
Dec 20, 2011 5.625 5.733 5.582 5.694 633,820 +0.13(+2.35%)
Dec 19, 2011 5.613 5.625 5.538 5.563 298,332 -0.04(-0.67%)
Dec 16, 2011 5.569 5.631 5.557 5.600 1,002,760 +0.04(+0.67%)
Dec 15, 2011 5.550 5.569 5.482 5.563 316,273 +0.05(+0.90%)
Dec 14, 2011 5.370 5.513 5.370 5.513 322,827 +0.11(+1.96%)
Dec 13, 2011 5.420 5.438 5.289 5.407 294,457 -0.04(-0.80%)
Dec 12, 2011 5.414 5.451 5.351 5.451 216,381 +0.01(+0.23%)
Dec 09, 2011 5.351 5.451 5.333 5.438 201,169 +0.10(+1.86%)
Dec 08, 2011 5.445 5.445 5.333 5.339 188,692 -0.12(-2.28%)
Dec 07, 2011 5.370 5.494 5.345 5.463 242,623 +0.06(+1.04%)
Dec 06, 2011 5.401 5.438 5.264 5.407 209,166 +0.00(+0.00%)
Dec 05, 2011 5.370 5.420 5.270 5.407 259,439 +0.09(+1.76%)
Dec 02, 2011 5.308 5.345 5.255 5.314 162,715 +0.06(+1.07%)
Dec 01, 2011 5.345 5.420 5.109 5.258 504,157 -0.02(-0.47%)
Nov 30, 2011 5.482 5.588 5.233 5.283 2,935,503 -0.17(-3.08%)
Nov 29, 2011 5.532 5.532 5.314 5.451 416,990 -0.07(-1.35%)
Nov 28, 2011 5.563 5.563 5.463 5.526 400,574 +0.11(+2.07%)
Nov 25, 2011 5.470 5.519 5.414 5.414 72,784 -0.06(-1.02%)
Nov 23, 2011 5.519 5.544 5.407 5.470 287,515 -0.09(-1.57%)
Nov 22, 2011 5.513 5.575 5.457 5.557 397,575 +0.02(+0.34%)
Nov 21, 2011 5.426 5.538 5.333 5.538 354,975 +0.03(+0.56%)
Nov 18, 2011 5.320 5.519 5.317 5.507 483,863 +0.19(+3.51%)
Nov 17, 2011 5.389 5.401 5.302 5.320 472,379 -0.05(-0.93%)
Nov 16, 2011 5.127 5.557 5.127 5.370 1,293,562 +0.27(+5.24%)
Nov 15, 2011 4.972 5.115 4.953 5.102 150,723 +0.10(+1.99%)
Nov 14, 2011 5.046 5.069 4.978 5.003 155,541 -0.09(-1.71%)
Nov 11, 2011 5.084 5.115 5.040 5.090 180,404 -0.01(-0.12%)
Nov 10, 2011 5.090 5.127 5.015 5.096 186,463 -0.04(-0.73%)
Nov 09, 2011 5.227 5.283 5.134 5.134 174,757 -0.18(-3.40%)
Nov 08, 2011 5.233 5.333 5.171 5.314 155,719 +0.09(+1.79%)
Nov 07, 2011 5.177 5.239 5.102 5.221 71,978 +0.01(+0.24%)
Nov 04, 2011 5.227 5.227 5.165 5.208 53,324 -0.07(-1.30%)
Nov 03, 2011 5.208 5.283 5.090 5.277 143,840 +0.09(+1.80%)
Nov 02, 2011 5.090 5.196 5.046 5.183 128,571 +0.17(+3.35%)
Nov 01, 2011 5.127 5.239 5.003 5.015 164,158 -0.21(-4.05%)
Oct 31, 2011 5.227 5.289 5.183 5.227 176,377 -0.04(-0.71%)
Oct 28, 2011 5.295 5.326 5.171 5.264 165,866 -0.04(-0.70%)
Oct 27, 2011 5.171 5.339 5.152 5.302 387,672 +0.21(+4.03%)
Oct 26, 2011 5.034 5.102 4.997 5.096 155,588 +0.12(+2.37%)
Oct 25, 2011 5.028 5.115 4.959 4.978 162,432 -0.11(-2.20%)
Oct 24, 2011 5.034 5.096 4.984 5.090 206,782 +0.05(+0.99%)
Oct 21, 2011 4.997 5.053 4.978 5.040 184,651 +0.12(+2.40%)
Oct 20, 2011 4.978 5.009 4.860 4.922 172,545 -0.04(-0.88%)
Oct 19, 2011 5.177 5.177 4.916 4.966 225,265 -0.25(-4.77%)
Oct 18, 2011 5.090 5.239 5.084 5.214 149,510 +0.13(+2.57%)
Oct 17, 2011 5.196 5.239 5.053 5.084 178,074 -0.17(-3.20%)
Oct 14, 2011 5.252 5.252 5.152 5.252 127,580 +0.02(+0.48%)
Oct 13, 2011 5.152 5.252 5.099 5.227 122,551 +0.03(+0.60%)
Oct 12, 2011 5.190 5.202 5.102 5.196 187,157 +0.02(+0.48%)
Oct 11, 2011 5.171 5.196 5.096 5.171 113,752 -0.02(-0.48%)
Oct 10, 2011 5.102 5.196 5.047 5.196 167,901 +0.16(+3.21%)
Oct 07, 2011 5.121 5.152 4.953 5.034 230,102 -0.11(-2.06%)
Oct 06, 2011 5.146 5.146 5.059 5.140 172,851 +0.02(+0.49%)
Oct 05, 2011 5.109 5.140 5.009 5.115 89,037 -0.01(-0.24%)
Oct 04, 2011 4.773 5.152 4.673 5.127 323,759 +0.37(+7.71%)
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.