Indicators

Mach Natural Resources LP (NY: MNR )

19.27 +0.02 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.09	17.17	16.94	16.95	600,742	-0.08(-0.48%)
May 27, 2021	16.97	17.28	17.28	17.03	553,895	-0.25(-1.46%)
May 26, 2021	17.16	17.35	17.14	17.28	377,445	+0.04(+0.26%)
May 25, 2021	17.24	17.26	17.19	17.24	445,299	+0.05(+0.26%)
May 24, 2021	17.32	17.32	17.08	17.19	487,107	-0.05(-0.31%)
May 21, 2021	17.17	17.26	17.02	17.25	379,080	+0.08(+0.47%)
May 20, 2021	17.02	17.23	16.95	17.17	525,475	+0.12(+0.69%)
May 19, 2021	16.93	17.08	16.88	17.05	687,317	+0.05(+0.32%)
May 18, 2021	16.94	17.09	16.84	16.99	408,547	+0.13(+0.75%)
May 17, 2021	17.09	17.10	16.87	16.87	458,104	-0.22(-1.32%)
May 14, 2021	16.90	17.18	16.90	17.09	489,811	+0.18(+1.06%)
May 13, 2021	16.75	17.13	16.60	16.91	1,056,009	+0.14(+0.85%)
May 12, 2021	16.91	16.91	16.72	16.77	1,453,172	-0.14(-0.84%)
May 11, 2021	16.82	17.24	16.75	16.91	1,554,051	-0.12(-0.73%)
May 10, 2021	17.29	17.32	17.00	17.04	814,092	-0.33(-1.90%)
May 07, 2021	17.20	17.38	17.12	17.37	861,155	+0.17(+0.98%)
May 06, 2021	17.09	17.29	17.02	17.20	1,966,725	-0.04(-0.26%)
May 05, 2021	16.93	17.29	16.46	17.24	5,539,797	+0.98(+6.03%)
May 04, 2021	16.45	16.55	16.22	16.26	254,812	-0.27(-1.62%)

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.