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

Mach Natural Resources LP (NY: MNR )

20.70 +0.48 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 6.198 6.263 6.146 6.224 214,985 +0.08(+1.38%)
Mar 28, 2014 6.152 6.230 6.113 6.139 144,583 -0.03(-0.42%)
Mar 27, 2014 6.172 6.211 6.146 6.165 156,704 +0.02(+0.32%)
Mar 26, 2014 6.224 6.263 6.126 6.146 320,605 -0.07(-1.05%)
Mar 25, 2014 6.165 6.230 6.165 6.211 113,681 +0.03(+0.53%)
Mar 24, 2014 6.198 6.198 6.100 6.178 142,408 -0.03(-0.42%)
Mar 21, 2014 6.119 6.211 6.106 6.204 340,140 +0.12(+1.93%)
Mar 20, 2014 6.126 6.136 5.982 6.087 181,189 -0.04(-0.64%)
Mar 19, 2014 6.211 6.217 6.126 6.126 182,555 -0.06(-0.95%)
Mar 18, 2014 6.159 6.185 6.146 6.185 227,214 +0.04(+0.64%)
Mar 17, 2014 6.224 6.230 6.132 6.146 180,087 -0.04(-0.63%)
Mar 14, 2014 6.185 6.237 6.165 6.185 145,763 -0.03(-0.52%)
Mar 13, 2014 6.269 6.269 6.172 6.217 181,734 -0.03(-0.52%)
Mar 12, 2014 6.191 6.250 6.165 6.250 177,997 +0.05(+0.74%)
Mar 11, 2014 6.256 6.296 6.165 6.204 174,551 -0.07(-1.14%)
Mar 10, 2014 6.289 6.309 6.256 6.276 126,425 -0.01(-0.10%)
Mar 07, 2014 6.341 6.348 6.269 6.283 148,126 -0.05(-0.72%)
Mar 06, 2014 6.400 6.400 6.289 6.328 113,069 -0.07(-1.12%)
Mar 05, 2014 6.426 6.475 6.328 6.400 139,193 -0.05(-0.71%)
Mar 04, 2014 6.367 6.517 6.367 6.446 390,163 +0.10(+1.54%)
Mar 03, 2014 6.302 6.354 6.237 6.348 200,895 +0.03(+0.52%)
Feb 28, 2014 6.335 6.361 6.302 6.315 281,069 +0.00(+0.00%)
Feb 27, 2014 6.296 6.328 6.289 6.315 202,804 +0.02(+0.31%)
Feb 26, 2014 6.328 6.328 6.276 6.296 183,326 -0.01(-0.21%)
Feb 25, 2014 6.322 6.341 6.289 6.309 145,438 +0.01(+0.10%)
Feb 24, 2014 6.348 6.380 6.302 6.302 184,468 -0.02(-0.31%)
Feb 21, 2014 6.387 6.407 6.302 6.322 306,474 -0.03(-0.41%)
Feb 20, 2014 6.243 6.361 6.199 6.348 295,879 +0.12(+1.99%)
Feb 19, 2014 6.211 6.269 6.198 6.224 206,901 -0.03(-0.52%)
Feb 18, 2014 6.243 6.283 6.178 6.256 230,836 +0.03(+0.52%)
Feb 14, 2014 6.341 6.224 6.224 6.224 173,974 -0.13(-2.05%)
Feb 13, 2014 6.328 6.377 6.224 6.354 244,461 +0.01(+0.21%)
Feb 12, 2014 6.316 6.348 6.219 6.341 320,230 +0.03(+0.51%)
Feb 11, 2014 6.206 6.361 6.181 6.309 375,130 +0.24(+3.92%)
Feb 10, 2014 6.116 6.116 6.014 6.071 225,889 -0.02(-0.32%)
Feb 07, 2014 6.001 6.091 6.001 6.091 312,071 +0.13(+2.16%)
Feb 06, 2014 6.155 6.155 5.879 5.962 250,262 +0.09(+1.53%)
Feb 05, 2014 5.936 5.963 5.834 5.872 163,661 -0.08(-1.30%)
Feb 04, 2014 5.911 5.981 5.872 5.949 198,465 +0.08(+1.42%)
Feb 03, 2014 5.943 5.969 5.840 5.866 246,549 -0.07(-1.19%)
Jan 31, 2014 5.924 6.020 5.911 5.936 257,205 -0.04(-0.75%)
Jan 30, 2014 5.943 6.039 5.926 5.981 316,687 +0.08(+1.42%)
Jan 29, 2014 5.834 5.924 5.814 5.898 333,685 +0.03(+0.55%)
Jan 28, 2014 5.840 5.872 5.789 5.866 366,950 +0.06(+1.00%)
Jan 27, 2014 5.866 5.898 5.789 5.808 348,684 -0.08(-1.31%)
Jan 24, 2014 5.892 5.962 5.841 5.885 310,715 -0.06(-0.97%)
Jan 23, 2014 5.904 5.949 5.866 5.943 199,664 +0.04(+0.65%)
Jan 22, 2014 5.885 5.904 5.835 5.904 247,065 +0.05(+0.88%)
Jan 21, 2014 5.757 5.853 5.754 5.853 177,615 +0.11(+1.90%)
Jan 17, 2014 5.737 5.744 5.744 5.744 162,340 -0.02(-0.33%)
Jan 16, 2014 5.692 5.763 5.686 5.763 202,065 +0.07(+1.24%)
Jan 15, 2014 5.660 5.718 5.660 5.692 263,608 +0.03(+0.57%)
Jan 14, 2014 5.680 5.705 5.641 5.660 310,886 -0.03(-0.45%)
Jan 13, 2014 5.750 5.776 5.667 5.686 331,242 -0.10(-1.67%)
Jan 10, 2014 5.808 5.821 5.718 5.782 198,322 -0.02(-0.33%)
Jan 09, 2014 5.814 5.827 5.718 5.802 173,138 +0.03(+0.44%)
Jan 08, 2014 5.936 5.936 5.737 5.776 192,991 -0.15(-2.60%)
Jan 07, 2014 5.917 5.969 5.892 5.930 208,699 +0.04(+0.65%)
Jan 06, 2014 5.911 5.951 5.879 5.892 121,084 +0.01(+0.11%)
Jan 03, 2014 5.750 5.901 5.750 5.885 144,372 +0.14(+2.46%)
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.