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 (%)
Mar 31, 2011 5.140 5.140 5.059 5.109 207,650 -0.03(-0.61%)
Mar 30, 2011 5.140 5.140 5.140 5.140 120,782 +0.09(+1.72%)
Mar 29, 2011 5.028 5.059 5.003 5.053 110,979 +0.04(+0.74%)
Mar 28, 2011 5.078 5.078 5.009 5.015 87,360 -0.05(-0.98%)
Mar 25, 2011 5.090 5.096 5.040 5.065 108,735 -0.01(-0.25%)
Mar 24, 2011 5.090 5.102 5.065 5.078 74,170 -0.01(-0.12%)
Mar 23, 2011 5.046 5.115 4.997 5.084 101,748 +0.04(+0.74%)
Mar 22, 2011 5.090 5.109 5.040 5.046 54,796 -0.06(-1.22%)
Mar 21, 2011 5.046 5.109 5.040 5.109 65,582 +0.11(+2.11%)
Mar 18, 2011 4.997 5.022 4.978 5.003 172,500 +0.01(+0.25%)
Mar 17, 2011 5.034 5.046 4.978 4.990 67,623 +0.01(+0.12%)
Mar 16, 2011 5.009 5.046 4.978 4.984 102,503 -0.01(-0.25%)
Mar 15, 2011 5.015 5.022 4.978 4.997 96,626 -0.02(-0.50%)
Mar 14, 2011 5.022 5.071 5.009 5.022 67,003 -0.02(-0.49%)
Mar 11, 2011 5.040 5.084 5.032 5.046 70,763 +0.01(+0.25%)
Mar 10, 2011 5.146 5.146 5.034 5.034 133,598 -0.14(-2.65%)
Mar 09, 2011 5.177 5.208 5.109 5.171 52,301 -0.01(-0.12%)
Mar 08, 2011 5.053 5.190 5.053 5.177 63,475 +0.14(+2.72%)
Mar 07, 2011 5.158 5.165 5.040 5.040 62,318 -0.10(-1.94%)
Mar 04, 2011 5.152 5.170 5.090 5.140 51,742 -0.01(-0.24%)
Mar 03, 2011 5.115 5.165 5.096 5.152 76,244 +0.06(+1.22%)
Mar 02, 2011 5.109 5.127 5.084 5.090 48,486 -0.03(-0.61%)
Mar 01, 2011 5.140 5.171 5.084 5.121 83,689 -0.02(-0.36%)
Feb 28, 2011 5.165 5.190 5.096 5.140 66,580 -0.01(-0.12%)
Feb 25, 2011 5.115 5.146 5.102 5.146 100,526 +0.09(+1.72%)
Feb 24, 2011 5.090 5.102 5.040 5.059 135,678 -0.01(-0.25%)
Feb 23, 2011 5.102 5.196 5.059 5.071 111,413 -0.03(-0.61%)
Feb 22, 2011 5.102 5.127 5.102 5.102 71,143 -0.02(-0.49%)
Feb 18, 2011 5.146 5.146 5.121 5.127 107,556 -0.01(-0.24%)
Feb 17, 2011 5.102 5.146 5.102 5.140 92,650 +0.01(+0.24%)
Feb 16, 2011 5.115 5.140 5.078 5.127 127,332 +0.02(+0.37%)
Feb 15, 2011 5.152 5.208 5.102 5.109 107,409 -0.04(-0.85%)
Feb 14, 2011 5.196 5.239 5.146 5.152 82,172 -0.07(-1.31%)
Feb 11, 2011 5.221 5.227 5.146 5.221 159,515 -0.08(-1.53%)
Feb 10, 2011 5.302 5.351 5.233 5.302 148,364 -0.05(-0.93%)
Feb 09, 2011 5.333 5.358 5.277 5.351 87,937 +0.02(+0.35%)
Feb 08, 2011 5.233 5.333 5.227 5.333 126,709 +0.11(+2.02%)
Feb 07, 2011 5.171 5.233 5.158 5.227 232,126 +0.06(+1.20%)
Feb 04, 2011 5.165 5.214 5.146 5.165 85,600 +0.01(+0.12%)
Feb 03, 2011 5.146 5.208 5.134 5.158 182,996 -0.01(-0.24%)
Feb 02, 2011 5.146 5.246 5.140 5.171 98,906 +0.03(+0.61%)
Feb 01, 2011 5.134 5.196 5.115 5.140 365,062 +0.02(+0.36%)
Jan 31, 2011 5.246 5.252 5.096 5.121 207,970 -0.10(-1.91%)
Jan 28, 2011 5.289 5.308 5.221 5.221 121,119 -0.09(-1.76%)
Jan 27, 2011 5.326 5.358 5.308 5.314 68,769 +0.01(+0.12%)
Jan 26, 2011 5.320 5.339 5.221 5.308 175,183 +0.01(+0.12%)
Jan 25, 2011 5.258 5.376 5.258 5.302 75,475 +0.04(+0.71%)
Jan 24, 2011 5.314 5.407 5.264 5.264 80,489 -0.06(-1.17%)
Jan 21, 2011 5.370 5.389 5.326 5.326 117,929 -0.02(-0.47%)
Jan 20, 2011 5.358 5.432 5.351 5.351 64,560 -0.01(-0.23%)
Jan 19, 2011 5.426 5.445 5.358 5.364 117,892 -0.08(-1.49%)
Jan 18, 2011 5.445 5.451 5.389 5.445 93,843 -0.02(-0.45%)
Jan 14, 2011 5.420 5.476 5.420 5.470 85,348 +0.03(+0.57%)
Jan 13, 2011 5.414 5.470 5.407 5.438 36,515 +0.01(+0.11%)
Jan 12, 2011 5.476 5.494 5.401 5.432 93,568 -0.02(-0.46%)
Jan 11, 2011 5.339 5.482 5.326 5.457 130,720 +0.12(+2.33%)
Jan 10, 2011 5.326 5.345 5.270 5.333 39,456 +0.00(+0.00%)
Jan 07, 2011 5.364 5.370 5.252 5.333 59,242 -0.01(-0.12%)
Jan 06, 2011 5.351 5.400 5.320 5.339 82,280 -0.02(-0.46%)
Jan 05, 2011 5.364 5.395 5.302 5.364 73,389 +0.00(+0.00%)
Jan 04, 2011 5.445 5.470 5.351 5.364 104,096 -0.06(-1.15%)
Jan 03, 2011 5.314 5.432 5.314 5.426 99,885 +0.14(+2.59%)
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%)
Oct 01, 2010 4.829 4.866 4.791 4.829 86,373 -0.03(-0.64%)
Sep 30, 2010 4.854 4.885 4.810 4.860 169,466 +0.01(+0.26%)
Sep 29, 2010 4.847 4.866 4.773 4.847 126,826 -0.01(-0.13%)
Sep 28, 2010 4.854 4.854 4.729 4.854 8,599 +0.07(+1.56%)
Sep 27, 2010 4.822 4.822 4.723 4.779 51,347 -0.03(-0.65%)
Sep 24, 2010 4.686 4.810 4.679 4.810 146,892 +0.18(+3.90%)
Sep 23, 2010 4.704 4.766 4.605 4.630 1,650 -0.12(-2.62%)
Sep 22, 2010 4.760 4.791 4.686 4.754 93,634 -0.02(-0.52%)
Sep 21, 2010 4.766 4.822 4.692 4.779 111,713 -0.01(-0.13%)
Sep 20, 2010 4.580 4.822 4.580 4.785 244,977 +0.19(+4.20%)
Sep 17, 2010 4.592 4.611 4.542 4.592 227,395 +0.04(+0.96%)
Sep 15, 2010 4.592 4.592 4.542 4.549 119,247 -0.02(-0.54%)
Sep 14, 2010 4.549 4.611 4.542 4.574 108,409 +0.01(+0.14%)
Sep 13, 2010 4.574 4.586 4.542 4.567 116,975 +0.02(+0.41%)
Sep 10, 2010 4.574 4.585 4.542 4.549 68,086 +0.01(+0.14%)
Sep 09, 2010 4.611 4.617 4.530 4.542 51,175 -0.02(-0.41%)
Sep 08, 2010 4.549 4.592 4.530 4.561 39,369 +0.04(+0.83%)
Sep 07, 2010 4.611 4.611 4.511 4.524 1,345 -0.09(-1.89%)
Sep 03, 2010 4.574 4.623 4.561 4.611 114,392 +0.06(+1.37%)
Sep 02, 2010 4.549 4.549 4.468 4.549 20,212 +0.00(+0.00%)
Sep 01, 2010 4.518 4.549 4.430 4.549 135,385 +0.09(+1.95%)
Aug 31, 2010 4.462 4.518 4.424 4.462 1,928 +0.02(+0.42%)
Aug 30, 2010 4.511 4.530 4.437 4.443 127,621 -0.09(-2.06%)
Aug 27, 2010 4.536 4.561 4.480 4.536 132,729 +0.06(+1.25%)
Aug 26, 2010 4.530 4.567 4.480 4.480 943 -0.05(-1.10%)
Aug 25, 2010 4.474 4.617 4.474 4.530 933 +0.04(+0.97%)
Aug 24, 2010 4.480 4.536 4.449 4.486 3,792 +0.01(+0.14%)
Aug 23, 2010 4.586 4.609 4.480 4.480 70,910 -0.09(-2.04%)
Aug 20, 2010 4.486 4.636 4.486 4.574 143,713 +0.06(+1.24%)
Aug 19, 2010 4.605 4.605 4.486 4.518 3,259 -0.12(-2.55%)
Aug 18, 2010 4.511 4.667 4.493 4.636 14,489 +0.12(+2.62%)
Aug 17, 2010 4.511 4.536 4.499 4.518 2,249 +0.03(+0.69%)
Aug 16, 2010 4.449 4.574 4.449 4.486 116,448 +0.02(+0.56%)
Aug 13, 2010 4.462 4.592 4.462 4.462 120,992 -0.06(-1.24%)
Aug 12, 2010 4.598 4.630 4.518 4.518 115,776 -0.17(-3.59%)
Aug 11, 2010 4.735 4.754 4.686 4.686 4,085 -0.11(-2.33%)
Aug 10, 2010 4.822 4.847 4.791 4.798 149,256 -0.04(-0.90%)
Aug 09, 2010 4.903 4.903 4.816 4.841 112,944 -0.04(-0.89%)
Aug 06, 2010 4.885 4.928 4.829 4.885 85,370 -0.02(-0.38%)
Aug 05, 2010 4.860 4.934 4.841 4.903 108,714 +0.02(+0.38%)
Aug 04, 2010 4.829 4.885 4.816 4.885 47,241 +0.06(+1.29%)
Aug 03, 2010 4.885 4.897 4.816 4.822 69,134 -0.06(-1.27%)
Aug 02, 2010 4.953 4.970 4.816 4.885 65,256 -0.01(-0.25%)
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.