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 (%)
Jun 29, 2012 7.050 7.374 7.031 7.293 418,308 +0.32(+4.64%)
Jun 28, 2012 6.876 6.969 6.814 6.969 201,807 +0.01(+0.18%)
Jun 27, 2012 6.888 7.000 6.863 6.957 250,340 +0.11(+1.54%)
Jun 26, 2012 6.795 6.888 6.764 6.851 255,266 +0.09(+1.29%)
Jun 25, 2012 6.633 6.963 6.615 6.764 222,586 +0.02(+0.37%)
Jun 22, 2012 6.552 6.745 6.527 6.739 1,379,449 +0.20(+3.04%)
Jun 21, 2012 6.571 6.590 6.459 6.540 148,793 -0.05(-0.76%)
Jun 20, 2012 6.708 6.708 6.590 6.590 201,834 -0.07(-1.03%)
Jun 19, 2012 6.577 6.683 6.562 6.658 347,240 +0.09(+1.33%)
Jun 18, 2012 6.571 6.615 6.521 6.571 175,371 -0.02(-0.38%)
Jun 15, 2012 6.627 6.714 6.546 6.596 441,099 -0.02(-0.38%)
Jun 14, 2012 6.496 6.621 6.496 6.621 133,875 +0.11(+1.72%)
Jun 13, 2012 6.534 6.592 6.471 6.509 114,767 -0.02(-0.38%)
Jun 12, 2012 6.465 6.546 6.434 6.534 137,545 +0.11(+1.74%)
Jun 11, 2012 6.565 6.615 6.409 6.422 187,862 -0.11(-1.71%)
Jun 08, 2012 6.422 6.546 6.422 6.534 143,355 +0.06(+0.86%)
Jun 07, 2012 6.565 6.565 6.403 6.478 184,295 -0.05(-0.76%)
Jun 06, 2012 6.391 6.540 6.310 6.527 298,886 +0.19(+3.05%)
Jun 05, 2012 6.266 6.359 6.247 6.335 177,575 +0.06(+0.99%)
Jun 04, 2012 6.223 6.272 6.191 6.272 180,594 +0.07(+1.20%)
Jun 01, 2012 6.235 6.303 6.191 6.198 175,546 -0.12(-1.87%)
May 31, 2012 6.366 6.440 6.297 6.316 545,020 -0.04(-0.68%)
May 30, 2012 6.285 6.391 6.285 6.359 123,919 +0.02(+0.39%)
May 29, 2012 6.322 6.347 6.223 6.335 119,837 +0.05(+0.79%)
May 25, 2012 6.378 6.378 6.254 6.285 108,168 -0.11(-1.75%)
May 24, 2012 6.322 6.397 6.272 6.397 111,867 +0.08(+1.28%)
May 23, 2012 6.266 6.347 6.160 6.316 117,301 +0.00(+0.00%)
May 22, 2012 6.384 6.422 6.279 6.316 171,178 -0.11(-1.65%)
May 21, 2012 6.285 6.447 6.266 6.422 129,992 +0.17(+2.69%)
May 18, 2012 6.484 6.515 6.111 6.254 305,078 -0.26(-3.92%)
May 17, 2012 6.527 6.565 6.471 6.509 200,605 -0.03(-0.48%)
May 16, 2012 6.422 6.559 6.422 6.540 131,996 +0.12(+1.84%)
May 15, 2012 6.359 6.459 6.347 6.422 68,096 +0.05(+0.78%)
May 14, 2012 6.422 6.515 6.341 6.372 109,016 -0.12(-1.92%)
May 11, 2012 6.515 6.521 6.378 6.496 144,664 -0.09(-1.42%)
May 10, 2012 6.552 6.639 6.471 6.590 103,065 +0.08(+1.24%)
May 09, 2012 6.434 6.540 6.378 6.509 220,331 +0.01(+0.10%)
May 08, 2012 6.347 6.534 6.328 6.503 185,468 +0.11(+1.65%)
May 07, 2012 6.216 6.440 6.216 6.397 140,404 +0.17(+2.80%)
May 04, 2012 6.266 6.325 6.223 6.223 177,656 -0.04(-0.70%)
May 03, 2012 6.266 6.310 6.223 6.266 109,212 +0.00(+0.00%)
May 02, 2012 6.241 6.322 6.204 6.266 103,882 +0.00(+0.00%)
May 01, 2012 6.366 6.409 6.235 6.266 176,719 -0.12(-1.85%)
Apr 30, 2012 6.434 6.459 6.366 6.384 111,287 -0.08(-1.25%)
Apr 27, 2012 6.378 6.478 6.316 6.465 146,699 +0.09(+1.46%)
Apr 26, 2012 6.372 6.403 6.310 6.372 118,164 +0.01(+0.10%)
Apr 25, 2012 6.366 6.422 6.279 6.366 157,503 +0.05(+0.79%)
Apr 24, 2012 6.229 6.316 6.204 6.316 174,757 +0.09(+1.50%)
Apr 23, 2012 6.191 6.229 6.173 6.223 170,655 -0.01(-0.20%)
Apr 20, 2012 6.111 6.235 6.079 6.235 214,957 +0.19(+3.19%)
Apr 19, 2012 6.048 6.154 5.943 6.042 125,319 +0.02(+0.31%)
Apr 18, 2012 6.142 6.179 6.011 6.023 105,513 -0.16(-2.62%)
Apr 17, 2012 6.129 6.229 6.127 6.185 162,704 +0.06(+0.91%)
Apr 16, 2012 6.117 6.142 6.076 6.129 84,989 +0.02(+0.41%)
Apr 13, 2012 5.980 6.160 5.949 6.104 180,804 +0.09(+1.55%)
Apr 12, 2012 5.899 6.042 5.886 6.011 141,278 +0.09(+1.58%)
Apr 11, 2012 5.830 5.918 5.781 5.918 130,672 +0.14(+2.37%)
Apr 10, 2012 5.911 5.955 5.781 5.781 184,113 -0.12(-2.11%)
Apr 09, 2012 5.955 6.023 5.880 5.905 140,329 -0.13(-2.16%)
Apr 05, 2012 5.930 6.073 5.911 6.036 103,056 +0.08(+1.36%)
Apr 04, 2012 6.030 6.067 5.943 5.955 149,719 -0.12(-1.95%)
Apr 03, 2012 6.241 6.254 6.055 6.073 210,893 -0.19(-2.98%)
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.