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: 4:10 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 (%)
Feb 28, 2013 6.938 6.969 6.845 6.944 267,010 +0.02(+0.27%)
Feb 27, 2013 6.832 6.969 6.814 6.926 220,399 +0.11(+1.64%)
Feb 26, 2013 6.764 6.823 6.745 6.814 199,017 +0.09(+1.30%)
Feb 25, 2013 6.733 6.795 6.714 6.727 403,537 -0.01(-0.18%)
Feb 22, 2013 6.496 6.758 6.459 6.739 360,159 +0.29(+4.54%)
Feb 21, 2013 6.453 6.534 6.409 6.447 122,538 -0.02(-0.38%)
Feb 20, 2013 6.527 6.565 6.465 6.471 232,770 -0.06(-0.95%)
Feb 19, 2013 6.490 6.534 6.453 6.534 212,822 +0.02(+0.38%)
Feb 15, 2013 6.590 6.621 6.496 6.509 248,058 -0.09(-1.32%)
Feb 14, 2013 6.708 6.727 6.552 6.596 125,867 -0.11(-1.67%)
Feb 13, 2013 6.689 6.751 6.615 6.708 179,371 -0.09(-1.28%)
Feb 12, 2013 6.664 6.795 6.633 6.795 273,355 +0.13(+1.96%)
Feb 11, 2013 6.689 6.702 6.608 6.664 143,163 -0.04(-0.56%)
Feb 08, 2013 6.652 6.702 6.646 6.702 143,017 +0.07(+1.13%)
Feb 07, 2013 6.633 6.652 6.577 6.627 174,136 -0.01(-0.19%)
Feb 06, 2013 6.646 6.702 6.596 6.639 205,773 -0.09(-1.39%)
Feb 04, 2013 6.832 6.863 6.695 6.733 174,734 -0.09(-1.37%)
Feb 01, 2013 6.751 6.845 6.720 6.826 198,816 +0.07(+1.01%)
Jan 31, 2013 6.664 6.845 6.664 6.758 231,917 +0.09(+1.40%)
Jan 30, 2013 6.857 6.867 6.652 6.664 269,278 -0.20(-2.90%)
Jan 29, 2013 6.839 6.907 6.826 6.863 262,970 +0.04(+0.55%)
Jan 28, 2013 6.602 6.894 6.596 6.826 430,512 +0.27(+4.18%)
Jan 25, 2013 6.484 6.639 6.467 6.552 450,409 +0.11(+1.74%)
Jan 24, 2013 6.503 6.515 6.403 6.440 180,285 -0.05(-0.77%)
Jan 23, 2013 6.478 6.534 6.465 6.490 172,783 +0.04(+0.68%)
Jan 22, 2013 6.409 6.465 6.397 6.447 164,611 +0.06(+0.88%)
Jan 18, 2013 6.422 6.440 6.378 6.391 144,036 -0.05(-0.77%)
Jan 17, 2013 6.447 6.459 6.415 6.440 121,963 +0.03(+0.49%)
Jan 16, 2013 6.440 6.440 6.384 6.409 105,339 -0.03(-0.48%)
Jan 15, 2013 6.409 6.440 6.384 6.440 158,484 -0.01(-0.10%)
Jan 14, 2013 6.484 6.509 6.415 6.447 119,827 -0.01(-0.10%)
Jan 11, 2013 6.509 6.540 6.422 6.453 184,343 -0.07(-1.05%)
Jan 10, 2013 6.459 6.646 6.366 6.521 398,398 +0.06(+0.96%)
Jan 09, 2013 6.484 6.509 6.447 6.459 138,124 -0.03(-0.48%)
Jan 08, 2013 6.515 6.546 6.409 6.490 146,157 -0.02(-0.38%)
Jan 07, 2013 6.565 6.590 6.509 6.515 76,170 -0.09(-1.41%)
Jan 04, 2013 6.534 6.627 6.527 6.608 123,570 +0.11(+1.63%)
Jan 03, 2013 6.540 6.596 6.490 6.503 119,213 -0.01(-0.10%)
Jan 02, 2013 6.465 6.546 6.422 6.509 317,781 +0.06(+0.97%)
Dec 31, 2012 6.372 6.459 6.322 6.447 186,368 +0.09(+1.37%)
Dec 28, 2012 6.372 6.459 6.310 6.359 126,339 -0.02(-0.39%)
Dec 27, 2012 6.391 6.391 6.266 6.384 111,263 -0.02(-0.29%)
Dec 26, 2012 6.478 6.478 6.322 6.403 132,166 +0.01(+0.19%)
Dec 24, 2012 6.266 6.403 6.254 6.391 72,343 +0.10(+1.58%)
Dec 21, 2012 6.241 6.316 6.210 6.291 525,452 +0.04(+0.60%)
Dec 20, 2012 6.229 6.260 6.179 6.254 126,744 +0.01(+0.20%)
Dec 19, 2012 6.191 6.266 6.154 6.241 159,041 +0.05(+0.80%)
Dec 18, 2012 6.129 6.219 6.079 6.191 176,703 +0.06(+0.91%)
Dec 17, 2012 6.223 6.235 6.092 6.135 282,919 -0.05(-0.80%)
Dec 14, 2012 6.179 6.191 6.055 6.185 253,072 -0.01(-0.20%)
Dec 13, 2012 6.359 6.378 6.129 6.198 226,025 -0.14(-2.26%)
Dec 12, 2012 6.534 6.534 6.341 6.341 182,922 -0.21(-3.23%)
Dec 11, 2012 6.534 6.583 6.465 6.552 189,034 +0.07(+1.06%)
Dec 10, 2012 6.372 6.509 6.341 6.484 131,740 +0.12(+1.96%)
Dec 07, 2012 6.409 6.434 6.322 6.359 155,642 -0.04(-0.68%)
Dec 06, 2012 6.459 6.477 6.384 6.403 172,361 -0.07(-1.15%)
Dec 05, 2012 6.633 6.633 6.478 6.478 108,645 -0.12(-1.89%)
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.