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

Mach Natural Resources LP (NY: MNR )

20.70 +0.48 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2012 6.011 6.079 5.967 6.061 132,963 +0.02(+0.41%)
Mar 29, 2012 5.961 6.079 5.950 6.036 96,801 +0.04(+0.62%)
Mar 28, 2012 6.073 6.073 5.949 5.999 110,593 -0.06(-0.92%)
Mar 27, 2012 6.098 6.098 6.055 6.055 131,208 -0.04(-0.71%)
Mar 26, 2012 5.986 6.098 5.955 6.098 288,199 +0.14(+2.40%)
Mar 23, 2012 5.886 5.955 5.862 5.955 125,423 +0.06(+1.06%)
Mar 22, 2012 5.880 5.936 5.849 5.893 129,267 -0.04(-0.63%)
Mar 21, 2012 5.943 5.949 5.893 5.930 96,795 +0.01(+0.21%)
Mar 20, 2012 5.911 5.992 5.911 5.918 95,959 -0.04(-0.73%)
Mar 19, 2012 5.974 6.005 5.936 5.961 129,323 -0.01(-0.21%)
Mar 16, 2012 5.980 5.980 5.868 5.974 377,691 +0.01(+0.10%)
Mar 15, 2012 5.930 5.980 5.862 5.967 135,869 +0.06(+1.05%)
Mar 14, 2012 5.980 5.986 5.886 5.905 106,474 -0.10(-1.66%)
Mar 13, 2012 5.874 6.005 5.838 6.005 194,908 +0.14(+2.44%)
Mar 12, 2012 5.918 5.918 5.824 5.862 139,509 -0.07(-1.26%)
Mar 09, 2012 5.911 5.974 5.845 5.936 149,174 +0.02(+0.42%)
Mar 08, 2012 5.924 5.924 5.806 5.911 123,644 -0.01(-0.11%)
Mar 07, 2012 5.862 5.924 5.811 5.918 170,138 +0.10(+1.71%)
Mar 06, 2012 5.756 5.911 5.750 5.818 216,563 +0.04(+0.65%)
Mar 05, 2012 5.681 5.787 5.631 5.781 386,475 +0.15(+2.65%)
Mar 02, 2012 5.787 5.830 5.613 5.631 265,601 -0.16(-2.69%)
Mar 01, 2012 5.837 5.899 5.768 5.787 309,156 -0.04(-0.64%)
Feb 29, 2012 5.893 5.918 5.824 5.824 319,494 -0.04(-0.64%)
Feb 28, 2012 5.899 5.924 5.849 5.862 135,430 -0.02(-0.42%)
Feb 27, 2012 5.905 5.936 5.843 5.886 74,429 -0.03(-0.53%)
Feb 24, 2012 5.911 5.943 5.862 5.918 99,025 -0.01(-0.21%)
Feb 23, 2012 5.824 5.943 5.824 5.930 137,052 +0.10(+1.71%)
Feb 22, 2012 5.824 5.936 5.818 5.830 158,676 -0.01(-0.11%)
Feb 21, 2012 5.874 5.899 5.818 5.837 82,871 -0.04(-0.74%)
Feb 17, 2012 5.868 5.924 5.830 5.880 116,531 +0.01(+0.11%)
Feb 16, 2012 5.818 5.893 5.806 5.874 171,772 +0.05(+0.85%)
Feb 15, 2012 5.874 5.874 5.768 5.824 145,741 -0.04(-0.64%)
Feb 14, 2012 5.967 5.967 5.778 5.862 240,402 -0.12(-2.08%)
Feb 13, 2012 5.799 5.986 5.694 5.986 235,872 +0.17(+2.89%)
Feb 10, 2012 5.830 5.880 5.762 5.818 203,060 -0.05(-0.85%)
Feb 09, 2012 5.980 5.986 5.862 5.868 139,059 -0.10(-1.67%)
Feb 08, 2012 5.980 6.005 5.949 5.967 140,068 -0.01(-0.21%)
Feb 07, 2012 6.005 6.005 5.974 5.980 100,047 -0.01(-0.21%)
Feb 06, 2012 5.999 6.011 5.936 5.992 131,208 -0.02(-0.31%)
Feb 03, 2012 5.930 6.030 5.868 6.011 203,189 +0.12(+2.11%)
Feb 02, 2012 5.862 5.886 5.824 5.886 158,913 +0.01(+0.11%)
Feb 01, 2012 5.812 5.911 5.768 5.880 308,117 +0.09(+1.50%)
Jan 31, 2012 5.756 5.812 5.743 5.793 108,287 +0.06(+1.09%)
Jan 30, 2012 5.824 5.825 5.694 5.731 184,982 -0.12(-2.02%)
Jan 27, 2012 5.756 5.849 5.756 5.849 114,371 +0.07(+1.29%)
Jan 26, 2012 5.793 5.806 5.750 5.774 120,621 -0.01(-0.21%)
Jan 25, 2012 5.731 5.806 5.731 5.787 99,160 +0.02(+0.43%)
Jan 24, 2012 5.731 5.806 5.712 5.762 178,520 +0.00(+0.00%)
Jan 23, 2012 5.756 5.812 5.725 5.762 100,870 -0.01(-0.11%)
Jan 20, 2012 5.694 5.793 5.656 5.768 167,890 +0.09(+1.64%)
Jan 19, 2012 5.694 5.694 5.613 5.675 79,479 -0.02(-0.33%)
Jan 18, 2012 5.588 5.706 5.582 5.694 190,985 +0.11(+2.01%)
Jan 17, 2012 5.613 5.631 5.557 5.582 274,356 +0.01(+0.11%)
Jan 13, 2012 5.600 5.662 5.569 5.575 185,376 -0.09(-1.65%)
Jan 12, 2012 5.743 5.743 5.631 5.669 136,100 -0.07(-1.19%)
Jan 11, 2012 5.662 5.737 5.662 5.737 97,359 +0.02(+0.44%)
Jan 10, 2012 5.756 5.756 5.662 5.712 127,736 -0.01(-0.11%)
Jan 09, 2012 5.762 5.768 5.669 5.718 108,316 -0.02(-0.33%)
Jan 06, 2012 5.731 5.781 5.681 5.737 132,668 -0.01(-0.22%)
Jan 05, 2012 5.731 5.762 5.600 5.750 181,023 -0.01(-0.11%)
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.