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 (%)
Dec 31, 2010 5.283 5.320 5.283 5.289 45,308 +0.01(+0.24%)
Dec 30, 2010 5.246 5.320 5.246 5.277 39,117 +0.04(+0.83%)
Dec 29, 2010 5.382 5.414 5.227 5.233 69,457 -0.16(-2.89%)
Dec 28, 2010 5.407 5.414 5.339 5.389 87,246 -0.01(-0.12%)
Dec 27, 2010 5.320 5.401 5.289 5.395 45,552 +0.07(+1.28%)
Dec 23, 2010 5.320 5.376 5.258 5.326 76,403 +0.04(+0.71%)
Dec 22, 2010 5.320 5.339 5.270 5.289 111,485 -0.03(-0.58%)
Dec 21, 2010 5.302 5.320 5.270 5.320 75,045 +0.03(+0.59%)
Dec 20, 2010 5.289 5.302 5.239 5.289 127,017 -0.03(-0.58%)
Dec 17, 2010 5.221 5.320 5.196 5.320 257,055 +0.09(+1.79%)
Dec 16, 2010 5.165 5.239 5.146 5.227 62,522 +0.07(+1.33%)
Dec 15, 2010 5.208 5.239 5.158 5.158 141,105 -0.04(-0.72%)
Dec 14, 2010 5.171 5.221 5.149 5.196 117,277 +0.02(+0.48%)
Dec 13, 2010 5.214 5.214 5.115 5.171 77,548 -0.06(-1.07%)
Dec 10, 2010 5.258 5.264 5.165 5.227 80,772 -0.02(-0.36%)
Dec 09, 2010 5.196 5.258 5.115 5.246 105,961 +0.06(+1.20%)
Dec 08, 2010 5.165 5.196 5.034 5.183 136,978 +0.03(+0.60%)
Dec 07, 2010 5.096 5.183 5.040 5.152 148,748 +0.05(+0.98%)
Dec 06, 2010 5.146 5.152 5.071 5.102 75,157 -0.07(-1.32%)
Dec 03, 2010 5.165 5.190 5.134 5.171 58,383 -0.01(-0.12%)
Dec 02, 2010 5.177 5.208 5.127 5.177 32,882 +0.02(+0.36%)
Dec 01, 2010 5.109 5.208 5.078 5.158 87,054 +0.10(+1.97%)
Nov 30, 2010 5.078 5.096 4.990 5.059 147,999 -0.06(-1.09%)
Nov 29, 2010 5.109 5.134 5.065 5.115 59,696 -0.04(-0.72%)
Nov 26, 2010 5.171 5.196 5.115 5.152 22,765 -0.07(-1.31%)
Nov 24, 2010 5.071 5.221 5.221 5.221 138,357 +0.15(+2.94%)
Nov 23, 2010 5.022 5.115 5.009 5.071 58,559 +0.01(+0.12%)
Nov 22, 2010 5.090 5.109 4.984 5.065 50,961 -0.02(-0.49%)
Nov 19, 2010 5.090 5.096 4.990 5.090 95,213 +0.00(+0.00%)
Nov 18, 2010 5.065 5.090 5.034 5.090 91,660 +0.04(+0.86%)
Nov 17, 2010 4.972 5.046 4.968 5.046 64,904 +0.10(+2.01%)
Nov 16, 2010 4.997 5.015 4.891 4.947 176,335 -0.06(-1.24%)
Nov 15, 2010 5.003 5.071 4.997 5.009 68,642 +0.01(+0.25%)
Nov 12, 2010 5.034 5.096 4.990 4.997 90,355 -0.07(-1.47%)
Nov 11, 2010 5.115 5.165 5.040 5.071 62,559 -0.09(-1.81%)
Nov 10, 2010 5.177 5.190 5.114 5.165 95,339 -0.03(-0.60%)
Nov 09, 2010 5.252 5.302 5.171 5.196 95,205 -0.04(-0.71%)
Nov 08, 2010 5.302 5.302 5.227 5.233 116,591 -0.06(-1.06%)
Nov 05, 2010 5.339 5.339 5.264 5.289 94,842 -0.05(-0.93%)
Nov 04, 2010 5.289 5.358 5.258 5.339 258,454 +0.09(+1.78%)
Nov 03, 2010 5.221 5.252 5.146 5.246 100,388 +0.02(+0.48%)
Nov 02, 2010 5.134 5.221 5.066 5.221 130,307 +0.09(+1.70%)
Nov 01, 2010 5.121 5.140 5.059 5.134 116,362 +0.02(+0.37%)
Oct 29, 2010 5.102 5.121 5.059 5.115 68,128 +0.02(+0.37%)
Oct 28, 2010 5.134 5.134 5.009 5.096 66,315 +0.00(+0.00%)
Oct 27, 2010 5.090 5.109 5.034 5.096 63,749 +0.02(+0.49%)
Oct 25, 2010 5.084 5.134 5.009 5.071 133,298 +0.01(+0.12%)
Oct 22, 2010 5.003 5.065 4.953 5.065 73,698 +0.07(+1.37%)
Oct 21, 2010 5.127 5.158 4.947 4.997 118,955 -0.09(-1.83%)
Oct 20, 2010 5.022 5.152 5.006 5.090 160,883 +0.09(+1.74%)
Oct 19, 2010 4.959 5.028 4.916 5.003 126,771 +0.01(+0.25%)
Oct 18, 2010 4.916 4.990 4.903 4.990 193,984 +0.09(+1.91%)
Oct 15, 2010 4.947 4.997 4.885 4.897 188,637 -0.07(-1.50%)
Oct 14, 2010 4.966 4.984 4.947 4.972 73,754 -0.02(-0.50%)
Oct 13, 2010 4.922 4.997 4.885 4.997 218,215 +0.08(+1.65%)
Oct 12, 2010 4.916 4.953 4.885 4.916 170,773 -0.01(-0.25%)
Oct 11, 2010 4.916 4.947 4.885 4.928 28,335 +0.01(+0.13%)
Oct 08, 2010 4.922 4.947 4.891 4.922 139,896 +0.01(+0.13%)
Oct 07, 2010 4.947 4.947 4.866 4.916 845 -0.01(-0.25%)
Oct 06, 2010 4.872 4.941 4.872 4.928 142,485 +0.04(+0.89%)
Oct 05, 2010 4.866 4.885 4.798 4.885 214,554 +0.04(+0.77%)
Oct 04, 2010 4.829 4.860 4.791 4.847 153,047 +0.02(+0.39%)
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.