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 (%)
Oct 30, 2015 7.464 7.464 7.322 7.407 257,318 -0.02(-0.29%)
Oct 29, 2015 7.528 7.535 7.375 7.428 230,243 -0.10(-1.32%)
Oct 28, 2015 7.464 7.535 7.336 7.528 261,893 +0.07(+0.95%)
Oct 27, 2015 7.500 7.535 7.407 7.457 195,215 -0.06(-0.85%)
Oct 26, 2015 7.578 7.578 7.471 7.521 162,426 -0.05(-0.66%)
Oct 23, 2015 7.614 7.628 7.523 7.571 251,231 -0.04(-0.56%)
Oct 22, 2015 7.507 7.621 7.500 7.614 287,683 +0.14(+1.90%)
Oct 21, 2015 7.549 7.585 7.464 7.471 198,071 -0.04(-0.47%)
Oct 20, 2015 7.450 7.507 7.443 7.507 202,617 +0.06(+0.76%)
Oct 19, 2015 7.379 7.457 7.344 7.450 209,575 +0.06(+0.87%)
Oct 16, 2015 7.293 7.393 7.272 7.386 174,640 +0.11(+1.57%)
Oct 15, 2015 7.179 7.293 7.172 7.272 339,472 +0.10(+1.39%)
Oct 14, 2015 7.286 7.336 7.172 7.172 204,405 -0.14(-1.95%)
Oct 13, 2015 7.336 7.407 7.293 7.315 192,692 -0.06(-0.87%)
Oct 12, 2015 7.350 7.443 7.350 7.379 261,611 +0.03(+0.39%)
Oct 09, 2015 7.400 7.400 7.293 7.350 211,553 -0.04(-0.58%)
Oct 08, 2015 7.414 7.464 7.343 7.393 257,693 -0.01(-0.10%)
Oct 07, 2015 7.350 7.400 7.265 7.400 443,473 +0.10(+1.36%)
Oct 06, 2015 7.293 7.329 7.222 7.300 394,579 +0.01(+0.20%)
Oct 05, 2015 7.115 7.293 7.080 7.286 506,956 +0.18(+2.50%)
Oct 02, 2015 7.080 7.108 6.987 7.108 231,512 +0.04(+0.60%)
Oct 01, 2015 6.959 7.073 6.916 7.066 290,834 +0.13(+1.85%)
Sep 30, 2015 6.938 6.994 6.888 6.938 376,645 +0.01(+0.21%)
Sep 29, 2015 6.717 6.945 6.710 6.923 421,031 +0.21(+3.07%)
Sep 28, 2015 6.781 6.781 6.667 6.717 299,552 -0.07(-1.05%)
Sep 25, 2015 6.852 6.888 6.774 6.788 248,836 -0.04(-0.52%)
Sep 24, 2015 6.802 6.859 6.760 6.824 253,828 -0.01(-0.10%)
Sep 23, 2015 6.824 6.902 6.774 6.831 127,274 +0.06(+0.84%)
Sep 22, 2015 6.795 6.881 6.774 6.774 196,665 -0.07(-1.04%)
Sep 21, 2015 6.802 6.859 6.781 6.845 187,027 +0.07(+1.05%)
Sep 18, 2015 6.710 6.909 6.710 6.774 561,599 +0.00(+0.00%)
Sep 17, 2015 6.568 6.838 6.560 6.774 460,919 +0.21(+3.25%)
Sep 16, 2015 6.589 6.596 6.560 6.560 337,187 -0.01(-0.22%)
Sep 15, 2015 6.575 6.603 6.539 6.575 284,504 +0.00(+0.00%)
Sep 14, 2015 6.546 6.575 6.511 6.575 231,990 +0.02(+0.33%)
Sep 11, 2015 6.475 6.596 6.468 6.553 378,573 +0.04(+0.55%)
Sep 10, 2015 6.503 6.568 6.461 6.518 261,515 +0.00(+0.00%)
Sep 09, 2015 6.617 6.624 6.511 6.518 222,385 -0.04(-0.54%)
Sep 08, 2015 6.560 6.667 6.532 6.553 232,826 +0.08(+1.21%)
Sep 04, 2015 6.511 6.475 6.475 6.475 304,690 -0.11(-1.62%)
Sep 03, 2015 6.646 6.667 6.578 6.582 192,597 -0.04(-0.54%)
Sep 02, 2015 6.639 6.667 6.560 6.617 195,424 +0.06(+0.98%)
Sep 01, 2015 6.724 6.738 6.543 6.553 373,932 -0.22(-3.26%)
Aug 31, 2015 6.767 6.817 6.738 6.774 384,095 -0.04(-0.63%)
Aug 28, 2015 6.731 6.866 6.710 6.817 413,781 +0.06(+0.95%)
Aug 27, 2015 6.717 6.788 6.603 6.753 359,749 +0.09(+1.39%)
Aug 26, 2015 6.653 6.689 6.496 6.660 517,817 +0.11(+1.74%)
Aug 25, 2015 6.824 6.824 6.447 6.546 589,165 -0.09(-1.39%)
Aug 24, 2015 6.831 6.831 6.639 6.639 474,952 -0.29(-4.21%)
Aug 21, 2015 6.952 7.009 6.902 6.930 322,384 -0.11(-1.52%)
Aug 20, 2015 7.030 7.108 6.959 7.037 244,023 -0.01(-0.20%)
Aug 19, 2015 7.101 7.109 6.973 7.051 302,246 -0.04(-0.60%)
Aug 18, 2015 6.945 7.101 6.888 7.094 493,342 +0.12(+1.73%)
Aug 17, 2015 6.902 6.987 6.866 6.973 411,812 -0.01(-0.20%)
Aug 14, 2015 6.895 6.987 6.873 6.987 249,418 +0.06(+0.82%)
Aug 13, 2015 6.824 6.945 6.795 6.930 358,176 +0.05(+0.72%)
Aug 12, 2015 6.811 6.909 6.779 6.881 374,622 +0.02(+0.31%)
Aug 11, 2015 6.656 6.867 6.656 6.860 290,330 +0.14(+2.09%)
Aug 10, 2015 6.804 6.804 6.670 6.719 417,989 -0.04(-0.52%)
Aug 07, 2015 6.818 6.854 6.726 6.754 254,540 -0.13(-1.83%)
Aug 06, 2015 6.979 7.007 6.755 6.881 353,482 -0.09(-1.31%)
Aug 05, 2015 6.972 7.035 6.937 6.972 479,588 -0.04(-0.50%)
Aug 04, 2015 6.993 7.070 6.965 7.007 332,809 +0.01(+0.10%)
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.