Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

20.18 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 13, 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 (%)
Nov 30, 2012 6.471 6.534 6.372 6.534 262,817 +0.09(+1.35%)
Nov 29, 2012 6.440 6.552 6.440 6.447 183,694 +0.02(+0.29%)
Nov 28, 2012 6.335 6.440 6.285 6.428 93,116 +0.05(+0.78%)
Nov 27, 2012 6.384 6.509 6.322 6.378 156,033 +0.00(+0.00%)
Nov 26, 2012 6.291 6.391 6.229 6.378 66,921 +0.09(+1.38%)
Nov 23, 2012 6.247 6.291 6.192 6.291 56,941 +0.07(+1.10%)
Nov 21, 2012 6.223 6.254 6.179 6.223 70,143 +0.04(+0.60%)
Nov 20, 2012 6.173 6.247 6.135 6.185 78,779 -0.02(-0.30%)
Nov 19, 2012 6.117 6.210 6.017 6.204 225,799 +0.14(+2.26%)
Nov 16, 2012 6.036 6.129 5.936 6.067 234,911 +0.01(+0.10%)
Nov 15, 2012 6.123 6.154 5.999 6.061 186,178 -0.06(-1.02%)
Nov 14, 2012 6.310 6.310 6.067 6.123 240,904 -0.17(-2.77%)
Nov 13, 2012 6.272 6.347 6.216 6.297 171,652 -0.03(-0.49%)
Nov 12, 2012 6.372 6.440 6.247 6.328 103,017 -0.07(-1.17%)
Nov 09, 2012 6.484 6.534 6.366 6.403 196,013 -0.15(-2.28%)
Nov 08, 2012 6.702 6.708 6.546 6.552 139,075 -0.12(-1.77%)
Nov 07, 2012 6.745 6.776 6.602 6.671 168,724 -0.16(-2.37%)
Nov 06, 2012 6.795 6.882 6.733 6.832 68,657 +0.04(+0.55%)
Nov 05, 2012 6.764 6.839 6.652 6.795 126,440 +0.02(+0.37%)
Nov 02, 2012 6.832 6.915 6.770 6.770 107,993 -0.10(-1.45%)
Nov 01, 2012 6.895 6.926 6.789 6.870 111,205 -0.04(-0.54%)
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%)
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.