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

Mach Natural Resources LP (NY: MNR )

19.23 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 27, 2015 7.522 7.582 7.476 7.489 324,526 -0.05(-0.70%)
Feb 26, 2015 7.615 7.635 7.502 7.542 144,302 -0.06(-0.79%)
Feb 25, 2015 7.562 7.668 7.555 7.602 157,242 +0.04(+0.53%)
Feb 24, 2015 7.609 7.609 7.502 7.562 180,182 -0.07(-0.87%)
Feb 23, 2015 7.642 7.668 7.582 7.628 178,089 -0.01(-0.17%)
Feb 20, 2015 7.602 7.662 7.575 7.642 166,039 +0.06(+0.79%)
Feb 19, 2015 7.695 7.695 7.575 7.582 192,059 -0.11(-1.47%)
Feb 18, 2015 7.662 7.708 7.582 7.695 375,626 +0.05(+0.61%)
Feb 17, 2015 7.775 7.848 7.642 7.648 431,765 -0.15(-1.88%)
Feb 13, 2015 7.874 7.795 7.795 7.795 291,046 -0.11(-1.35%)
Feb 12, 2015 7.708 7.901 7.675 7.901 255,880 +0.21(+2.68%)
Feb 11, 2015 7.747 7.800 7.649 7.695 192,864 -0.09(-1.10%)
Feb 10, 2015 7.760 7.787 7.642 7.780 265,527 +0.03(+0.42%)
Feb 09, 2015 7.780 7.865 7.747 7.747 229,759 -0.02(-0.25%)
Feb 06, 2015 7.865 7.872 7.721 7.767 302,707 -0.07(-0.84%)
Feb 05, 2015 7.754 7.859 7.688 7.833 230,181 +0.11(+1.44%)
Feb 04, 2015 7.741 7.754 7.695 7.721 172,832 -0.02(-0.25%)
Feb 03, 2015 7.656 7.787 7.642 7.741 217,591 +0.10(+1.29%)
Feb 02, 2015 7.747 7.754 7.557 7.642 236,417 -0.10(-1.35%)
Jan 30, 2015 7.813 7.868 7.728 7.747 415,553 -0.14(-1.75%)
Jan 29, 2015 7.806 7.885 7.721 7.885 227,013 +0.07(+0.92%)
Jan 28, 2015 7.820 7.872 7.747 7.813 319,804 +0.00(+0.00%)
Jan 27, 2015 7.865 7.872 7.767 7.813 363,083 -0.10(-1.24%)
Jan 26, 2015 7.806 7.918 7.721 7.911 243,240 +0.12(+1.60%)
Jan 23, 2015 7.820 7.872 7.675 7.787 1,022,315 -0.01(-0.08%)
Jan 22, 2015 7.728 7.820 7.695 7.793 570,886 +0.08(+1.02%)
Jan 21, 2015 7.787 7.793 7.715 7.715 160,091 -0.07(-0.93%)
Jan 20, 2015 7.839 7.872 7.752 7.787 216,344 -0.07(-0.92%)
Jan 16, 2015 7.623 7.865 7.596 7.859 549,179 +0.22(+2.92%)
Jan 15, 2015 7.760 7.760 7.616 7.636 348,737 -0.13(-1.69%)
Jan 14, 2015 7.741 7.800 7.709 7.767 383,159 -0.03(-0.42%)
Jan 13, 2015 7.715 7.826 7.695 7.800 691,807 +0.09(+1.19%)
Jan 12, 2015 7.682 7.708 7.629 7.708 213,820 +0.03(+0.43%)
Jan 09, 2015 7.623 7.721 7.587 7.675 326,473 +0.03(+0.43%)
Jan 08, 2015 7.695 7.708 7.577 7.642 391,572 +0.01(+0.17%)
Jan 07, 2015 7.537 7.642 7.472 7.629 223,542 +0.12(+1.66%)
Jan 06, 2015 7.465 7.561 7.419 7.505 292,850 +0.06(+0.79%)
Jan 05, 2015 7.301 7.478 7.301 7.446 237,838 +0.12(+1.70%)
Jan 02, 2015 7.301 7.347 7.249 7.321 268,728 +0.06(+0.81%)
Dec 31, 2014 7.446 7.262 7.262 7.262 305,487 -0.14(-1.95%)
Dec 30, 2014 7.459 7.485 7.381 7.406 201,815 -0.08(-1.05%)
Dec 29, 2014 7.459 7.485 7.413 7.485 204,268 +0.02(+0.26%)
Dec 26, 2014 7.498 7.524 7.432 7.465 234,574 -0.01(-0.18%)
Dec 24, 2014 7.465 7.478 7.478 7.478 144,969 +0.05(+0.62%)
Dec 23, 2014 7.426 7.459 7.373 7.432 271,007 +0.01(+0.09%)
Dec 22, 2014 7.288 7.459 7.262 7.426 211,664 +0.16(+2.26%)
Dec 19, 2014 7.183 7.334 7.177 7.262 453,318 +0.05(+0.73%)
Dec 18, 2014 7.321 7.321 7.157 7.209 286,426 -0.03(-0.45%)
Dec 17, 2014 7.065 7.242 7.045 7.242 326,123 +0.18(+2.51%)
Dec 16, 2014 6.921 7.104 6.908 7.065 353,829 +0.12(+1.80%)
Dec 15, 2014 7.032 7.111 6.934 6.940 417,655 -0.05(-0.66%)
Dec 12, 2014 7.032 7.072 6.986 6.986 300,762 -0.12(-1.75%)
Dec 11, 2014 7.347 7.347 7.098 7.111 342,666 -0.25(-3.39%)
Dec 10, 2014 7.373 7.432 7.354 7.360 267,441 -0.13(-1.75%)
Dec 09, 2014 7.334 7.498 7.258 7.492 259,919 +0.16(+2.15%)
Dec 08, 2014 7.367 7.439 7.334 7.334 165,455 -0.04(-0.53%)
Dec 05, 2014 7.373 7.413 7.328 7.373 283,769 -0.03(-0.35%)
Dec 04, 2014 7.393 7.432 7.380 7.400 344,917 -0.01(-0.18%)
Dec 03, 2014 7.446 7.459 7.383 7.413 255,789 -0.04(-0.53%)
Dec 02, 2014 7.360 7.485 7.328 7.452 211,691 +0.10(+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.