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 30, 2010 4.897 4.916 4.822 4.897 110,159 +0.03(+0.64%)
Jul 29, 2010 4.928 4.928 4.785 4.866 42,352 -0.04(-0.89%)
Jul 28, 2010 4.910 5.040 4.860 4.910 1,513 -0.07(-1.38%)
Jul 27, 2010 4.941 5.028 4.885 4.978 197,916 +0.06(+1.27%)
Jul 26, 2010 4.829 4.916 4.791 4.916 120,509 +0.12(+2.46%)
Jul 23, 2010 4.729 4.816 4.648 4.798 66,897 +0.07(+1.45%)
Jul 22, 2010 4.592 4.748 4.574 4.729 106,373 +0.17(+3.68%)
Jul 21, 2010 4.729 4.729 4.561 4.561 68,062 -0.16(-3.43%)
Jul 20, 2010 4.654 4.729 4.591 4.723 79,016 +0.01(+0.26%)
Jul 19, 2010 4.542 4.723 4.542 4.710 69,243 +0.17(+3.84%)
Jul 16, 2010 4.536 4.661 4.530 4.536 124,128 -0.15(-3.19%)
Jul 15, 2010 4.754 4.754 4.642 4.686 128,134 -0.06(-1.18%)
Jul 14, 2010 4.766 4.766 4.710 4.742 54,768 -0.06(-1.17%)
Jul 13, 2010 4.798 4.804 4.698 4.798 3,701 +0.11(+2.39%)
Jul 12, 2010 4.735 4.773 4.679 4.686 61,018 -0.07(-1.57%)
Jul 09, 2010 4.760 4.766 4.698 4.760 51,538 +0.06(+1.19%)
Jul 08, 2010 4.704 4.742 4.586 4.704 1,124 -0.02(-0.40%)
Jul 07, 2010 4.511 4.723 4.511 4.723 142,713 +0.24(+5.42%)
Jul 06, 2010 4.480 4.704 4.468 4.480 1,893 -0.07(-1.50%)
Jul 02, 2010 4.549 4.648 4.511 4.549 76,316 -0.02(-0.54%)
Jul 01, 2010 4.623 4.636 4.530 4.574 67,924 -0.02(-0.54%)
Jun 30, 2010 4.598 4.742 4.555 4.598 2,969 -0.09(-1.86%)
Jun 29, 2010 4.661 4.742 4.611 4.686 102,299 -0.04(-0.92%)
Jun 25, 2010 4.729 4.748 4.462 4.729 570,068 +0.30(+6.74%)
Jun 24, 2010 4.430 4.542 4.424 4.430 218 -0.11(-2.33%)
Jun 23, 2010 4.555 4.567 4.511 4.536 59,564 -0.02(-0.41%)
Jun 22, 2010 4.555 4.623 4.518 4.555 1,073 -0.02(-0.41%)
Jun 21, 2010 4.605 4.605 4.518 4.574 106,098 +0.00(+0.00%)
Jun 18, 2010 4.574 4.592 4.499 4.574 281,709 -0.01(-0.14%)
Jun 17, 2010 4.580 4.611 4.530 4.580 208 +0.00(+0.00%)
Jun 16, 2010 4.474 4.598 4.468 4.580 125,606 +0.08(+1.80%)
Jun 15, 2010 4.499 4.499 4.447 4.499 1,865 +0.04(+0.98%)
Jun 14, 2010 4.499 4.499 4.412 4.455 79,660 -0.03(-0.69%)
Jun 11, 2010 4.412 4.486 4.399 4.486 74,733 +0.05(+1.12%)
Jun 10, 2010 4.437 4.462 4.356 4.437 1,734 +0.04(+0.99%)
Jun 09, 2010 4.399 4.474 4.362 4.393 77,981 +0.02(+0.43%)
Jun 08, 2010 4.399 4.486 4.362 4.374 88,546 +0.00(+0.00%)
Jun 07, 2010 4.418 4.555 4.356 4.374 75,839 -0.04(-0.85%)
Jun 04, 2010 4.412 4.555 4.374 4.412 220,015 -0.16(-3.41%)
Jun 03, 2010 4.567 4.611 4.528 4.567 207 +0.00(+0.00%)
Jun 02, 2010 4.567 4.617 4.418 4.567 99,549 +0.15(+3.38%)
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.