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, 2012 6.957 6.969 6.876 6.951 94,035 +0.04(+0.54%)
Aug 30, 2012 6.969 6.975 6.907 6.913 82,047 -0.11(-1.51%)
Aug 29, 2012 7.000 7.075 6.975 7.019 61,720 +0.04(+0.62%)
Aug 27, 2012 6.876 6.988 6.845 6.975 81,417 +0.11(+1.54%)
Aug 24, 2012 6.751 6.888 6.751 6.870 100,393 +0.09(+1.28%)
Aug 23, 2012 6.919 6.932 6.751 6.783 134,361 -0.17(-2.42%)
Aug 22, 2012 6.975 7.000 6.913 6.951 62,002 -0.01(-0.18%)
Aug 21, 2012 7.063 7.081 6.957 6.963 99,540 -0.06(-0.89%)
Aug 20, 2012 7.013 7.050 6.914 7.025 90,108 +0.02(+0.27%)
Aug 17, 2012 6.839 7.007 6.776 7.007 194,795 +0.16(+2.36%)
Aug 16, 2012 6.795 6.845 6.745 6.845 151,842 +0.06(+0.82%)
Aug 15, 2012 6.727 6.814 6.723 6.789 142,199 +0.05(+0.74%)
Aug 14, 2012 6.807 6.839 6.720 6.739 149,140 -0.06(-0.82%)
Aug 13, 2012 6.795 6.888 6.758 6.795 151,292 -0.08(-1.18%)
Aug 10, 2012 6.982 6.982 6.845 6.876 221,922 -0.11(-1.60%)
Aug 09, 2012 6.982 7.056 6.963 6.988 129,442 -0.01(-0.09%)
Aug 08, 2012 6.975 7.087 6.975 6.994 86,587 -0.02(-0.35%)
Aug 07, 2012 7.305 7.305 6.988 7.019 232,061 -0.25(-3.42%)
Aug 06, 2012 7.181 7.336 7.156 7.268 182,413 +0.12(+1.65%)
Aug 03, 2012 6.907 7.206 6.907 7.150 252,855 +0.32(+4.74%)
Aug 02, 2012 6.882 6.923 6.795 6.826 179,528 -0.09(-1.26%)
Aug 01, 2012 6.969 7.003 6.888 6.913 279,095 -0.02(-0.27%)
Jul 31, 2012 6.919 7.038 6.907 6.932 149,378 +0.00(+0.00%)
Jul 30, 2012 6.845 6.982 6.845 6.932 163,572 +0.10(+1.46%)
Jul 27, 2012 6.702 6.848 6.689 6.832 196,703 +0.14(+2.14%)
Jul 26, 2012 6.845 6.845 6.689 6.689 226,959 -0.11(-1.65%)
Jul 25, 2012 6.863 6.863 6.720 6.801 104,570 -0.04(-0.55%)
Jul 24, 2012 7.013 7.168 6.770 6.839 222,045 -0.17(-2.48%)
Jul 23, 2012 7.143 7.162 7.007 7.013 115,875 -0.22(-3.10%)
Jul 20, 2012 7.094 7.255 7.069 7.237 133,351 +0.11(+1.57%)
Jul 19, 2012 7.218 7.287 7.112 7.125 96,468 -0.06(-0.78%)
Jul 18, 2012 7.156 7.280 7.142 7.181 109,945 -0.01(-0.09%)
Jul 17, 2012 7.131 7.249 7.112 7.187 102,495 +0.07(+1.05%)
Jul 16, 2012 7.019 7.187 6.957 7.112 93,047 +0.07(+1.06%)
Jul 13, 2012 6.951 7.100 6.926 7.038 310,695 +0.09(+1.34%)
Jul 12, 2012 7.050 7.069 6.783 6.944 415,185 -0.14(-1.93%)
Jul 11, 2012 7.187 7.218 7.075 7.081 200,174 -0.09(-1.30%)
Jul 10, 2012 7.243 7.249 7.119 7.175 139,740 -0.04(-0.60%)
Jul 09, 2012 7.268 7.330 7.187 7.218 135,681 -0.08(-1.11%)
Jul 06, 2012 7.268 7.336 7.193 7.299 117,560 -0.04(-0.59%)
Jul 05, 2012 7.380 7.399 7.268 7.343 164,165 -0.06(-0.84%)
Jul 03, 2012 7.392 7.417 7.317 7.405 182,916 +0.04(+0.51%)
Jul 02, 2012 7.280 7.374 7.185 7.367 234,109 +0.07(+1.02%)
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%)
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.