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 (%)
Jun 30, 2015 6.825 6.832 6.769 6.811 495,794 +0.05(+0.73%)
Jun 29, 2015 6.874 6.902 6.733 6.761 420,779 -0.12(-1.73%)
Jun 26, 2015 6.726 6.895 6.726 6.881 1,033,013 +0.16(+2.40%)
Jun 25, 2015 6.705 6.754 6.698 6.719 831,688 +0.03(+0.42%)
Jun 24, 2015 6.705 6.719 6.663 6.691 198,066 -0.01(-0.21%)
Jun 23, 2015 6.684 6.747 6.656 6.705 349,346 -0.01(-0.21%)
Jun 22, 2015 6.761 6.797 6.712 6.719 217,279 -0.03(-0.42%)
Jun 19, 2015 6.670 6.783 6.614 6.747 745,736 +0.08(+1.16%)
Jun 18, 2015 6.649 6.684 6.635 6.670 659,953 +0.03(+0.42%)
Jun 17, 2015 6.621 6.649 6.558 6.642 220,994 +0.05(+0.74%)
Jun 16, 2015 6.537 6.621 6.516 6.593 270,692 +0.06(+0.97%)
Jun 15, 2015 6.551 6.586 6.516 6.530 358,222 -0.04(-0.64%)
Jun 12, 2015 6.607 6.621 6.558 6.572 234,856 -0.06(-0.95%)
Jun 11, 2015 6.684 6.684 6.614 6.635 211,393 -0.05(-0.73%)
Jun 10, 2015 6.607 6.719 6.586 6.684 354,209 +0.09(+1.38%)
Jun 09, 2015 6.684 6.726 6.579 6.593 483,103 -0.09(-1.36%)
Jun 08, 2015 6.726 6.733 6.663 6.684 118,802 -0.04(-0.52%)
Jun 05, 2015 6.677 6.740 6.663 6.719 263,142 +0.01(+0.21%)
Jun 04, 2015 6.684 6.726 6.656 6.705 234,307 +0.03(+0.42%)
Jun 03, 2015 6.740 6.761 6.663 6.677 218,955 -0.06(-0.94%)
Jun 02, 2015 6.761 6.818 6.719 6.740 302,202 -0.06(-0.82%)
Jun 01, 2015 6.769 6.846 6.726 6.797 240,247 +0.04(+0.62%)
May 29, 2015 6.853 6.860 6.705 6.754 1,147,573 -0.11(-1.63%)
May 28, 2015 6.881 6.888 6.832 6.867 141,864 -0.03(-0.41%)
May 27, 2015 6.804 6.909 6.790 6.895 221,377 +0.09(+1.34%)
May 26, 2015 6.832 6.860 6.783 6.804 213,025 -0.05(-0.72%)
May 22, 2015 6.853 6.853 6.853 6.853 208,799 +0.01(+0.21%)
May 21, 2015 6.909 6.916 6.832 6.839 197,451 -0.08(-1.11%)
May 20, 2015 6.916 6.947 6.839 6.916 207,260 +0.01(+0.20%)
May 19, 2015 6.930 6.972 6.895 6.902 241,143 -0.02(-0.30%)
May 18, 2015 6.909 6.958 6.874 6.923 288,625 +0.00(+0.00%)
May 15, 2015 6.930 6.972 6.883 6.923 389,261 +0.00(+0.00%)
May 14, 2015 6.818 6.951 6.818 6.923 309,509 +0.11(+1.65%)
May 13, 2015 6.895 6.965 6.811 6.811 376,858 -0.10(-1.42%)
May 12, 2015 6.909 6.950 6.757 6.909 397,399 -0.04(-0.60%)
May 11, 2015 7.047 7.047 6.929 6.950 280,835 -0.10(-1.37%)
May 08, 2015 7.019 7.178 7.005 7.047 377,452 +0.03(+0.39%)
May 07, 2015 7.047 7.054 6.909 7.019 356,104 +0.05(+0.69%)
May 06, 2015 7.047 7.047 6.909 6.971 284,725 +0.01(+0.20%)
May 05, 2015 7.102 7.102 6.922 6.957 316,988 -0.18(-2.51%)
May 04, 2015 7.150 7.178 7.095 7.136 188,664 -0.01(-0.10%)
May 01, 2015 7.171 7.199 7.109 7.143 176,086 +0.01(+0.19%)
Apr 30, 2015 7.337 7.337 7.075 7.130 364,342 -0.21(-2.91%)
Apr 29, 2015 7.454 7.454 7.323 7.343 175,587 -0.14(-1.94%)
Apr 28, 2015 7.426 7.523 7.406 7.488 202,945 +0.07(+0.93%)
Apr 27, 2015 7.419 7.468 7.364 7.419 147,688 +0.00(+0.00%)
Apr 24, 2015 7.371 7.440 7.357 7.419 110,047 +0.07(+0.94%)
Apr 23, 2015 7.302 7.350 7.302 7.350 202,976 +0.01(+0.09%)
Apr 22, 2015 7.309 7.350 7.295 7.343 192,245 +0.03(+0.38%)
Apr 21, 2015 7.295 7.350 7.281 7.316 227,596 +0.04(+0.57%)
Apr 20, 2015 7.268 7.316 7.240 7.274 200,862 +0.04(+0.57%)
Apr 17, 2015 7.281 7.316 7.219 7.233 290,052 -0.08(-1.13%)
Apr 16, 2015 7.316 7.364 7.281 7.316 240,482 -0.02(-0.28%)
Apr 15, 2015 7.350 7.433 7.323 7.337 189,104 -0.04(-0.56%)
Apr 14, 2015 7.378 7.468 7.378 7.378 312,499 -0.03(-0.37%)
Apr 13, 2015 7.433 7.454 7.397 7.406 135,942 -0.07(-0.92%)
Apr 10, 2015 7.488 7.523 7.461 7.475 241,153 -0.02(-0.28%)
Apr 09, 2015 7.723 7.723 7.488 7.495 152,984 -0.21(-2.69%)
Apr 08, 2015 7.592 7.730 7.592 7.702 95,396 +0.11(+1.45%)
Apr 07, 2015 7.689 7.723 7.585 7.592 152,402 -0.12(-1.52%)
Apr 06, 2015 7.709 7.747 7.675 7.709 130,771 -0.02(-0.27%)
Apr 02, 2015 7.702 7.730 7.730 7.730 192,125 +0.02(+0.27%)
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.