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 (%)
Oct 31, 2012 6.926 6.963 6.832 6.907 91,164 +0.00(+0.00%)
Oct 26, 2012 6.957 6.907 6.907 6.907 54,158 -0.02(-0.36%)
Oct 25, 2012 7.019 7.019 6.876 6.932 40,012 -0.02(-0.36%)
Oct 24, 2012 6.944 7.019 6.932 6.957 43,186 +0.01(+0.18%)
Oct 23, 2012 6.919 6.982 6.863 6.944 80,632 +0.01(+0.18%)
Oct 19, 2012 7.000 7.081 6.913 6.932 142,296 -0.11(-1.59%)
Oct 18, 2012 7.131 7.150 7.031 7.044 91,585 -0.07(-1.05%)
Oct 17, 2012 7.119 7.119 7.056 7.119 45,907 +0.02(+0.35%)
Oct 16, 2012 7.081 7.119 7.050 7.094 57,693 +0.03(+0.44%)
Oct 15, 2012 7.044 7.075 7.019 7.063 68,894 +0.02(+0.27%)
Oct 12, 2012 7.056 7.100 7.044 7.044 75,646 -0.02(-0.35%)
Oct 11, 2012 7.094 7.125 7.050 7.069 64,300 -0.01(-0.09%)
Oct 10, 2012 7.019 7.087 7.000 7.075 62,476 +0.04(+0.62%)
Oct 09, 2012 7.100 7.125 7.031 7.031 48,612 -0.06(-0.88%)
Oct 08, 2012 7.038 7.136 7.038 7.094 44,758 +0.01(+0.18%)
Oct 05, 2012 7.119 7.218 7.069 7.081 56,695 -0.02(-0.35%)
Oct 04, 2012 7.131 7.175 7.031 7.106 102,710 -0.02(-0.35%)
Oct 03, 2012 7.137 7.193 7.087 7.131 105,785 +0.01(+0.17%)
Oct 02, 2012 7.100 7.131 7.075 7.119 102,013 +0.03(+0.44%)
Oct 01, 2012 6.975 7.106 6.969 7.087 102,815 +0.12(+1.79%)
Sep 28, 2012 6.932 7.063 6.932 6.963 164,240 +0.00(+0.00%)
Sep 27, 2012 6.907 7.056 6.907 6.963 116,928 +0.07(+0.99%)
Sep 26, 2012 6.932 7.044 6.876 6.895 123,372 -0.04(-0.63%)
Sep 25, 2012 7.050 7.181 6.932 6.938 175,150 -0.09(-1.33%)
Sep 24, 2012 7.013 7.199 7.013 7.031 155,968 -0.09(-1.31%)
Sep 21, 2012 7.156 7.175 7.087 7.125 308,434 +0.04(+0.62%)
Sep 20, 2012 7.175 7.199 7.069 7.081 97,714 -0.11(-1.47%)
Sep 19, 2012 7.199 7.249 7.168 7.187 104,317 -0.01(-0.17%)
Sep 18, 2012 7.181 7.199 7.125 7.199 134,636 +0.04(+0.52%)
Sep 17, 2012 7.187 7.224 7.131 7.162 189,593 -0.03(-0.43%)
Sep 14, 2012 7.274 7.299 7.162 7.193 250,819 -0.06(-0.86%)
Sep 13, 2012 7.218 7.355 7.156 7.255 316,690 +0.05(+0.69%)
Sep 12, 2012 7.212 7.218 7.138 7.206 128,378 +0.02(+0.26%)
Sep 11, 2012 7.125 7.199 7.087 7.187 149,498 +0.04(+0.61%)
Sep 10, 2012 7.131 7.168 7.087 7.143 125,296 +0.02(+0.35%)
Sep 07, 2012 7.187 7.187 7.112 7.119 84,618 -0.04(-0.52%)
Sep 06, 2012 7.199 7.212 7.100 7.156 184,700 +0.01(+0.09%)
Sep 05, 2012 7.199 7.231 7.137 7.150 115,994 -0.03(-0.43%)
Sep 04, 2012 7.000 7.199 6.994 7.181 209,495 +0.23(+3.31%)
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%)
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.