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 (%)
Aug 31, 2011 5.165 5.165 5.028 5.053 123,408 -0.11(-2.05%)
Aug 30, 2011 5.165 5.190 5.028 5.158 84,967 -0.02(-0.36%)
Aug 29, 2011 5.078 5.190 5.053 5.177 154,177 +0.14(+2.84%)
Aug 26, 2011 4.966 5.060 4.854 5.034 115,536 +0.04(+0.75%)
Aug 25, 2011 5.177 5.190 4.953 4.997 128,203 -0.17(-3.25%)
Aug 24, 2011 4.984 5.165 4.978 5.165 192,844 +0.16(+3.11%)
Aug 23, 2011 4.773 5.009 4.773 5.009 218,922 +0.23(+4.82%)
Aug 22, 2011 4.891 4.891 4.735 4.779 130,816 -0.02(-0.52%)
Aug 19, 2011 4.667 4.878 4.667 4.804 240,188 +0.09(+1.98%)
Aug 18, 2011 4.729 4.847 4.667 4.710 243,266 -0.11(-2.32%)
Aug 17, 2011 4.785 4.866 4.760 4.822 122,877 +0.06(+1.17%)
Aug 16, 2011 4.791 4.891 4.742 4.766 143,337 -0.08(-1.67%)
Aug 15, 2011 4.804 4.928 4.785 4.847 231,803 +0.06(+1.30%)
Aug 12, 2011 4.959 4.966 4.754 4.785 187,968 -0.16(-3.27%)
Aug 11, 2011 4.897 5.003 4.735 4.947 289,553 +0.02(+0.38%)
Aug 10, 2011 5.183 5.239 4.885 4.928 240,338 -0.37(-7.04%)
Aug 09, 2011 5.022 5.314 4.673 5.302 322,311 +0.63(+13.60%)
Aug 08, 2011 5.022 5.071 4.667 4.667 344,440 -0.34(-6.83%)
Aug 05, 2011 5.015 5.146 4.854 5.009 290,856 +0.06(+1.26%)
Aug 04, 2011 5.053 5.090 4.947 4.947 262,347 -0.13(-2.57%)
Aug 03, 2011 5.034 5.127 4.947 5.078 208,693 +0.07(+1.37%)
Aug 02, 2011 5.102 5.152 5.009 5.009 145,677 -0.11(-2.19%)
Aug 01, 2011 5.165 5.165 5.071 5.121 159,089 -0.01(-0.12%)
Jul 29, 2011 5.102 5.189 5.090 5.127 107,990 -0.02(-0.48%)
Jul 28, 2011 5.121 5.208 5.109 5.152 71,586 +0.05(+0.98%)
Jul 27, 2011 5.196 5.219 5.102 5.102 182,773 -0.10(-1.91%)
Jul 26, 2011 5.221 5.283 5.196 5.202 65,343 -0.02(-0.36%)
Jul 25, 2011 5.246 5.276 5.214 5.221 128,901 -0.04(-0.71%)
Jul 22, 2011 5.277 5.277 5.233 5.258 70,092 -0.03(-0.59%)
Jul 21, 2011 5.233 5.289 5.208 5.289 97,685 +0.08(+1.55%)
Jul 20, 2011 5.233 5.246 5.196 5.208 62,108 -0.03(-0.59%)
Jul 19, 2011 5.177 5.239 5.177 5.239 98,939 +0.08(+1.57%)
Jul 18, 2011 5.233 5.233 5.152 5.158 94,929 -0.07(-1.43%)
Jul 15, 2011 5.221 5.270 5.165 5.233 192,550 +0.01(+0.24%)
Jul 14, 2011 5.289 5.314 5.214 5.221 96,665 -0.07(-1.41%)
Jul 13, 2011 5.314 5.339 5.258 5.295 89,802 +0.01(+0.24%)
Jul 12, 2011 5.283 5.364 5.283 5.283 163,952 -0.02(-0.47%)
Jul 11, 2011 5.345 5.407 5.258 5.308 186,122 -0.08(-1.50%)
Jul 08, 2011 5.376 5.438 5.339 5.389 120,295 -0.06(-1.03%)
Jul 07, 2011 5.339 5.445 5.295 5.445 157,614 +0.13(+2.46%)
Jul 06, 2011 5.339 5.364 5.295 5.314 198,400 -0.03(-0.58%)
Jul 05, 2011 5.326 5.364 5.289 5.345 148,373 +0.01(+0.12%)
Jul 01, 2011 5.270 5.389 5.246 5.339 244,643 +0.08(+1.54%)
Jun 30, 2011 5.258 5.308 5.227 5.258 127,109 +0.01(+0.12%)
Jun 29, 2011 5.302 5.302 5.214 5.252 120,108 -0.06(-1.17%)
Jun 28, 2011 5.277 5.314 5.214 5.314 151,482 +0.03(+0.59%)
Jun 27, 2011 5.233 5.369 5.202 5.283 140,375 +0.06(+1.19%)
Jun 24, 2011 5.376 5.414 5.190 5.221 1,324,595 -0.14(-2.56%)
Jun 23, 2011 5.283 5.382 5.277 5.358 140,137 +0.03(+0.58%)
Jun 22, 2011 5.463 5.463 5.233 5.326 178,013 -0.14(-2.62%)
Jun 21, 2011 5.382 5.519 5.370 5.470 166,508 +0.10(+1.85%)
Jun 20, 2011 5.351 5.382 5.320 5.370 176,786 +0.12(+2.25%)
Jun 17, 2011 5.264 5.289 5.214 5.252 235,997 -0.01(-0.24%)
Jun 16, 2011 5.233 5.295 5.233 5.264 253,784 +0.04(+0.83%)
Jun 15, 2011 5.239 5.239 5.196 5.221 152,184 -0.02(-0.36%)
Jun 14, 2011 5.252 5.258 5.208 5.239 116,261 +0.00(+0.00%)
Jun 13, 2011 5.208 5.258 5.196 5.239 178,205 +0.03(+0.60%)
Jun 10, 2011 5.246 5.252 5.202 5.208 151,279 -0.04(-0.71%)
Jun 09, 2011 5.227 5.258 5.183 5.246 159,416 +0.01(+0.12%)
Jun 08, 2011 5.183 5.252 5.183 5.239 105,957 +0.04(+0.72%)
Jun 07, 2011 5.177 5.246 5.171 5.202 81,907 +0.04(+0.84%)
Jun 06, 2011 5.214 5.214 5.152 5.158 105,711 -0.04(-0.72%)
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.