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 (%)
Jul 31, 2013 6.260 6.260 6.067 6.086 212,547 -0.14(-2.20%)
Jul 30, 2013 6.266 6.285 6.160 6.223 90,490 +0.00(+0.00%)
Jul 29, 2013 6.322 6.341 6.204 6.223 103,536 -0.13(-2.06%)
Jul 26, 2013 6.366 6.397 6.297 6.353 67,167 -0.06(-0.97%)
Jul 25, 2013 6.328 6.465 6.297 6.415 151,650 +0.09(+1.48%)
Jul 24, 2013 6.503 6.521 6.316 6.322 193,026 -0.15(-2.31%)
Jul 23, 2013 6.409 6.503 6.328 6.471 166,636 +0.07(+1.17%)
Jul 22, 2013 6.384 6.422 6.316 6.397 59,808 +0.02(+0.29%)
Jul 19, 2013 6.428 6.453 6.328 6.378 126,747 -0.06(-0.87%)
Jul 18, 2013 6.384 6.471 6.355 6.434 120,345 +0.04(+0.68%)
Jul 17, 2013 6.322 6.409 6.305 6.391 81,063 +0.06(+0.98%)
Jul 16, 2013 6.310 6.365 6.254 6.328 151,488 +0.01(+0.20%)
Jul 15, 2013 6.279 6.316 6.235 6.316 139,200 +0.00(+0.00%)
Jul 12, 2013 6.322 6.322 6.272 6.316 91,650 -0.02(-0.39%)
Jul 11, 2013 6.297 6.341 6.260 6.341 176,063 +0.05(+0.79%)
Jul 10, 2013 6.285 6.297 6.210 6.291 125,364 -0.01(-0.20%)
Jul 09, 2013 6.204 6.316 6.198 6.303 146,390 +0.11(+1.71%)
Jul 08, 2013 6.167 6.229 6.117 6.198 151,261 +0.06(+0.91%)
Jul 05, 2013 6.198 6.210 6.030 6.142 153,619 +0.01(+0.10%)
Jul 03, 2013 6.210 6.223 6.123 6.135 148,764 -0.11(-1.70%)
Jul 02, 2013 6.235 6.285 6.173 6.241 141,044 +0.01(+0.10%)
Jul 01, 2013 6.191 6.266 6.135 6.235 242,355 +0.09(+1.52%)
Jun 28, 2013 6.179 6.216 6.104 6.142 1,324,809 -0.06(-0.90%)
Jun 27, 2013 6.073 6.216 6.073 6.198 225,519 +0.15(+2.47%)
Jun 26, 2013 6.092 6.184 6.036 6.048 267,345 +0.02(+0.31%)
Jun 25, 2013 6.048 6.061 5.974 6.030 265,598 +0.07(+1.15%)
Jun 24, 2013 5.986 6.073 5.855 5.961 404,130 -0.06(-1.03%)
Jun 21, 2013 6.036 6.086 5.980 6.023 479,199 +0.01(+0.10%)
Jun 20, 2013 6.079 6.106 5.989 6.017 274,287 -0.15(-2.42%)
Jun 19, 2013 6.328 6.359 6.167 6.167 171,281 -0.16(-2.46%)
Jun 18, 2013 6.210 6.353 6.179 6.322 265,003 +0.09(+1.50%)
Jun 17, 2013 6.216 6.260 6.167 6.229 233,342 +0.07(+1.11%)
Jun 14, 2013 6.210 6.278 6.148 6.160 179,109 -0.06(-1.00%)
Jun 13, 2013 6.104 6.247 6.073 6.223 271,907 +0.10(+1.63%)
Jun 12, 2013 6.235 6.235 6.123 6.123 322,274 -0.09(-1.50%)
Jun 11, 2013 6.223 6.254 6.129 6.216 205,882 -0.02(-0.40%)
Jun 10, 2013 6.297 6.297 6.223 6.241 108,944 -0.03(-0.50%)
Jun 07, 2013 6.297 6.297 6.223 6.272 241,914 +0.01(+0.20%)
Jun 06, 2013 6.210 6.285 6.167 6.260 270,834 +0.01(+0.20%)
Jun 05, 2013 6.254 6.316 6.198 6.247 252,036 -0.03(-0.50%)
Jun 04, 2013 6.378 6.409 6.254 6.279 236,736 -0.10(-1.56%)
Jun 03, 2013 6.378 6.484 6.297 6.378 382,682 -0.01(-0.10%)
May 31, 2013 6.546 6.559 6.384 6.384 908,426 -0.18(-2.75%)
May 30, 2013 6.608 6.639 6.490 6.565 185,191 -0.02(-0.28%)
May 29, 2013 6.646 6.664 6.447 6.583 246,106 -0.07(-1.12%)
May 28, 2013 6.764 6.826 6.646 6.658 226,586 -0.04(-0.65%)
May 24, 2013 6.677 6.758 6.608 6.702 130,257 +0.02(+0.37%)
May 23, 2013 6.677 6.770 6.596 6.677 201,040 -0.03(-0.46%)
May 22, 2013 6.845 6.935 6.677 6.708 215,166 -0.13(-1.91%)
May 21, 2013 6.795 6.851 6.789 6.839 117,347 +0.04(+0.55%)
May 20, 2013 6.820 6.848 6.770 6.801 207,546 -0.05(-0.73%)
May 17, 2013 6.957 6.969 6.820 6.851 241,519 -0.09(-1.34%)
May 16, 2013 6.839 6.969 6.801 6.944 351,018 -0.01(-0.18%)
May 15, 2013 6.764 6.957 6.708 6.957 365,673 +0.23(+3.42%)
May 13, 2013 6.702 6.733 6.621 6.727 287,913 -0.06(-0.83%)
May 10, 2013 6.801 6.807 6.739 6.783 176,778 +0.00(+0.00%)
May 09, 2013 6.714 6.814 6.646 6.783 312,804 +0.09(+1.30%)
May 08, 2013 6.702 6.720 6.633 6.695 145,399 +0.01(+0.19%)
May 07, 2013 6.664 6.689 6.639 6.683 90,685 +0.04(+0.56%)
May 06, 2013 6.639 6.690 6.608 6.646 99,401 +0.02(+0.38%)
May 03, 2013 6.627 6.677 6.571 6.621 162,180 +0.05(+0.76%)
May 02, 2013 6.565 6.602 6.546 6.571 128,364 +0.02(+0.28%)
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.