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, 2015 7.640 7.709 7.606 7.668 130,225 +0.00(+0.00%)
Mar 30, 2015 7.620 7.706 7.585 7.668 170,996 +0.05(+0.63%)
Mar 27, 2015 7.537 7.647 7.537 7.620 219,124 +0.08(+1.10%)
Mar 26, 2015 7.551 7.647 7.488 7.537 253,846 -0.01(-0.18%)
Mar 25, 2015 7.792 7.806 7.551 7.551 253,266 -0.20(-2.58%)
Mar 24, 2015 7.909 7.930 7.744 7.751 320,514 -0.17(-2.18%)
Mar 23, 2015 7.778 7.923 7.764 7.923 260,002 +0.11(+1.41%)
Mar 20, 2015 7.682 7.820 7.633 7.813 480,867 +0.18(+2.35%)
Mar 19, 2015 7.633 7.682 7.613 7.633 170,457 -0.03(-0.45%)
Mar 18, 2015 7.564 7.675 7.523 7.668 214,976 +0.10(+1.37%)
Mar 17, 2015 7.530 7.620 7.516 7.564 192,160 +0.01(+0.18%)
Mar 16, 2015 7.633 7.647 7.544 7.551 218,457 -0.04(-0.55%)
Mar 13, 2015 7.599 7.633 7.488 7.592 169,468 -0.03(-0.45%)
Mar 12, 2015 7.551 7.647 7.500 7.626 374,947 +0.10(+1.38%)
Mar 11, 2015 7.592 7.592 7.447 7.523 379,276 -0.08(-1.09%)
Mar 10, 2015 7.406 7.647 7.343 7.606 454,434 +0.19(+2.51%)
Mar 09, 2015 7.461 7.530 7.419 7.419 275,963 -0.02(-0.28%)
Mar 06, 2015 7.606 7.620 7.412 7.440 261,326 -0.23(-3.06%)
Mar 05, 2015 7.599 7.716 7.599 7.675 303,413 +0.08(+1.00%)
Mar 04, 2015 7.647 7.675 7.523 7.599 895,149 -0.08(-0.99%)
Mar 03, 2015 7.702 7.751 7.702 7.675 173,063 -0.03(-0.36%)
Mar 02, 2015 7.778 7.884 7.675 7.702 345,059 -0.08(-0.98%)
Feb 27, 2015 7.813 7.875 7.764 7.778 312,453 -0.06(-0.70%)
Feb 26, 2015 7.909 7.930 7.792 7.833 138,934 -0.06(-0.79%)
Feb 25, 2015 7.854 7.965 7.847 7.896 151,392 +0.04(+0.53%)
Feb 24, 2015 7.902 7.902 7.792 7.854 173,479 -0.07(-0.87%)
Feb 23, 2015 7.937 7.965 7.875 7.923 171,464 -0.01(-0.17%)
Feb 20, 2015 7.896 7.958 7.868 7.937 159,862 +0.06(+0.79%)
Feb 19, 2015 7.992 7.992 7.868 7.875 184,914 -0.12(-1.47%)
Feb 18, 2015 7.958 8.006 7.875 7.992 361,652 +0.05(+0.61%)
Feb 17, 2015 8.075 8.151 7.937 7.944 415,702 -0.15(-1.88%)
Feb 13, 2015 8.179 8.096 8.096 8.096 280,219 -0.11(-1.35%)
Feb 12, 2015 8.006 8.206 7.972 8.206 246,361 +0.21(+2.68%)
Feb 11, 2015 8.047 8.101 7.945 7.992 185,689 -0.09(-1.10%)
Feb 10, 2015 8.060 8.088 7.938 8.081 255,649 +0.03(+0.42%)
Feb 09, 2015 8.081 8.169 8.047 8.047 221,211 -0.02(-0.25%)
Feb 06, 2015 8.169 8.176 8.019 8.067 291,445 -0.07(-0.84%)
Feb 05, 2015 8.054 8.163 7.985 8.135 221,618 +0.12(+1.44%)
Feb 04, 2015 8.040 8.054 7.992 8.019 166,402 -0.02(-0.25%)
Feb 03, 2015 7.951 8.088 7.938 8.040 209,496 +0.10(+1.29%)
Feb 02, 2015 8.047 8.054 7.849 7.938 227,622 -0.11(-1.35%)
Jan 30, 2015 8.115 8.172 8.026 8.047 400,093 -0.14(-1.75%)
Jan 29, 2015 8.108 8.190 8.019 8.190 218,568 +0.07(+0.92%)
Jan 28, 2015 8.122 8.176 8.047 8.115 307,907 +0.00(+0.00%)
Jan 27, 2015 8.169 8.176 8.067 8.115 349,576 -0.10(-1.24%)
Jan 26, 2015 8.108 8.224 8.019 8.217 234,191 +0.13(+1.60%)
Jan 23, 2015 8.122 8.176 7.972 8.088 984,282 -0.01(-0.08%)
Jan 22, 2015 8.026 8.122 7.992 8.094 549,648 +0.08(+1.02%)
Jan 21, 2015 8.088 8.094 8.013 8.013 154,135 -0.07(-0.93%)
Jan 20, 2015 8.142 8.176 8.051 8.088 208,295 -0.07(-0.92%)
Jan 16, 2015 7.917 8.169 7.890 8.163 528,748 +0.23(+2.92%)
Jan 15, 2015 8.060 8.060 7.910 7.931 335,763 -0.14(-1.69%)
Jan 14, 2015 8.040 8.101 8.007 8.067 368,905 -0.03(-0.42%)
Jan 13, 2015 8.013 8.128 7.992 8.101 666,070 +0.10(+1.19%)
Jan 12, 2015 7.979 8.006 7.924 8.006 205,865 +0.03(+0.43%)
Jan 09, 2015 7.917 8.019 7.880 7.972 314,328 +0.03(+0.43%)
Jan 08, 2015 7.992 8.006 7.870 7.938 377,005 +0.01(+0.17%)
Jan 07, 2015 7.829 7.938 7.761 7.924 215,226 +0.13(+1.66%)
Jan 06, 2015 7.754 7.853 7.706 7.795 281,955 +0.06(+0.79%)
Jan 05, 2015 7.583 7.767 7.583 7.733 228,990 +0.13(+1.70%)
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.