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: 4:00 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 (%)
Feb 29, 2016 8.064 8.218 8.064 8.130 507,744 +0.05(+0.64%)
Feb 26, 2016 8.181 8.233 8.079 8.079 301,943 -0.06(-0.72%)
Feb 25, 2016 7.976 8.174 7.976 8.137 193,789 +0.16(+2.02%)
Feb 24, 2016 7.939 8.005 7.875 7.976 277,692 +0.01(+0.09%)
Feb 23, 2016 8.049 8.144 7.961 7.969 432,720 -0.09(-1.09%)
Feb 22, 2016 8.005 8.159 8.005 8.057 430,560 +0.07(+0.92%)
Feb 19, 2016 7.998 8.079 7.961 7.983 574,416 -0.04(-0.55%)
Feb 18, 2016 7.778 8.057 7.748 8.027 605,788 +0.28(+3.60%)
Feb 17, 2016 7.748 7.859 7.719 7.748 398,109 -0.01(-0.19%)
Feb 16, 2016 7.748 7.814 7.734 7.763 288,900 +0.02(+0.28%)
Feb 12, 2016 7.719 7.741 7.741 7.741 485,721 +0.02(+0.29%)
Feb 11, 2016 7.668 7.792 7.631 7.719 654,503 -0.10(-1.22%)
Feb 10, 2016 7.721 7.851 7.641 7.814 758,683 +0.09(+1.12%)
Feb 09, 2016 7.518 7.786 7.511 7.728 704,960 +0.17(+2.30%)
Feb 08, 2016 7.482 7.576 7.352 7.554 371,323 +0.07(+0.97%)
Feb 05, 2016 7.359 7.525 7.330 7.482 518,808 +0.12(+1.67%)
Feb 04, 2016 7.359 7.395 7.294 7.359 227,079 +0.01(+0.10%)
Feb 03, 2016 7.352 7.424 7.301 7.352 235,318 +0.03(+0.39%)
Feb 02, 2016 7.388 7.402 7.272 7.323 231,237 -0.11(-1.46%)
Feb 01, 2016 7.402 7.475 7.388 7.431 279,456 +0.00(+0.00%)
Jan 29, 2016 7.316 7.439 7.316 7.431 561,083 +0.13(+1.78%)
Jan 28, 2016 7.308 7.395 7.280 7.301 285,786 +0.03(+0.40%)
Jan 27, 2016 7.417 7.424 7.265 7.272 206,366 -0.14(-1.95%)
Jan 26, 2016 7.330 7.446 7.330 7.417 242,782 +0.09(+1.28%)
Jan 25, 2016 7.359 7.410 7.301 7.323 211,046 -0.05(-0.69%)
Jan 22, 2016 7.251 7.395 7.193 7.374 274,281 +0.20(+2.72%)
Jan 21, 2016 7.128 7.265 7.077 7.178 262,561 +0.05(+0.71%)
Jan 20, 2016 7.164 7.207 6.961 7.128 519,065 -0.10(-1.40%)
Jan 19, 2016 7.200 7.280 7.142 7.229 361,948 +0.09(+1.32%)
Jan 15, 2016 7.070 7.135 7.135 7.135 346,109 -0.07(-1.00%)
Jan 14, 2016 7.258 7.287 7.150 7.207 337,969 -0.04(-0.50%)
Jan 13, 2016 7.453 7.454 7.208 7.243 267,828 -0.21(-2.81%)
Jan 12, 2016 7.627 7.634 7.366 7.453 281,008 -0.17(-2.18%)
Jan 11, 2016 7.547 7.665 7.547 7.619 245,220 +0.08(+1.05%)
Jan 08, 2016 7.663 7.684 7.533 7.540 217,964 -0.10(-1.32%)
Jan 07, 2016 7.663 7.728 7.612 7.641 256,079 -0.13(-1.67%)
Jan 06, 2016 7.655 7.793 7.655 7.771 375,848 +0.06(+0.75%)
Jan 05, 2016 7.496 7.721 7.496 7.713 283,537 +0.22(+2.89%)
Jan 04, 2016 7.540 7.540 7.352 7.496 429,314 -0.07(-0.86%)
Dec 31, 2015 7.692 7.561 7.561 7.561 211,372 -0.12(-1.51%)
Dec 30, 2015 7.728 7.728 7.670 7.677 220,964 -0.05(-0.65%)
Dec 29, 2015 7.699 7.728 7.677 7.728 245,845 +0.06(+0.75%)
Dec 28, 2015 7.641 7.692 7.540 7.670 240,952 +0.04(+0.47%)
Dec 24, 2015 7.576 7.634 7.634 7.634 107,208 +0.04(+0.48%)
Dec 23, 2015 7.540 7.634 7.525 7.598 183,276 +0.05(+0.67%)
Dec 22, 2015 7.576 7.627 7.511 7.547 247,556 -0.01(-0.10%)
Dec 21, 2015 7.728 7.728 7.504 7.554 314,295 -0.10(-1.32%)
Dec 18, 2015 7.648 7.728 7.525 7.655 1,403,707 -0.01(-0.19%)
Dec 17, 2015 7.692 7.721 7.614 7.670 259,486 -0.01(-0.19%)
Dec 16, 2015 7.439 7.706 7.402 7.684 607,060 +0.31(+4.22%)
Dec 15, 2015 7.149 7.402 7.106 7.374 515,429 +0.27(+3.87%)
Dec 14, 2015 7.055 7.120 7.027 7.099 340,906 -0.01(-0.10%)
Dec 11, 2015 7.092 7.106 6.867 7.106 679,160 -0.06(-0.81%)
Dec 10, 2015 7.287 7.287 7.099 7.164 392,482 -0.17(-2.27%)
Dec 09, 2015 7.251 7.359 7.251 7.330 151,683 +0.01(+0.10%)
Dec 08, 2015 7.352 7.402 7.287 7.323 112,164 -0.04(-0.49%)
Dec 07, 2015 7.402 7.417 7.316 7.359 179,139 -0.04(-0.49%)
Dec 04, 2015 7.374 7.540 7.352 7.395 153,072 +0.03(+0.39%)
Dec 03, 2015 7.475 7.495 7.359 7.366 140,762 -0.11(-1.45%)
Dec 02, 2015 7.583 7.583 7.475 7.475 101,537 -0.11(-1.43%)
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.