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 (%)
Aug 31, 2011 4.973 4.973 4.841 4.865 128,176 -0.10(-2.05%)
Aug 30, 2011 4.973 4.997 4.841 4.967 88,250 -0.02(-0.36%)
Aug 29, 2011 4.889 4.997 4.865 4.985 160,134 +0.14(+2.84%)
Aug 26, 2011 4.781 4.872 4.673 4.847 120,001 +0.04(+0.75%)
Aug 25, 2011 4.985 4.997 4.769 4.811 133,157 -0.16(-3.25%)
Aug 24, 2011 4.799 4.973 4.793 4.973 200,296 +0.15(+3.11%)
Aug 23, 2011 4.595 4.823 4.595 4.823 227,381 +0.22(+4.82%)
Aug 22, 2011 4.709 4.709 4.559 4.601 135,871 -0.02(-0.52%)
Aug 19, 2011 4.493 4.697 4.493 4.625 249,469 +0.09(+1.98%)
Aug 18, 2011 4.553 4.667 4.493 4.535 252,666 -0.11(-2.32%)
Aug 17, 2011 4.607 4.685 4.583 4.643 127,625 +0.05(+1.17%)
Aug 16, 2011 4.613 4.709 4.565 4.589 148,875 -0.08(-1.67%)
Aug 15, 2011 4.625 4.745 4.607 4.667 240,760 +0.06(+1.30%)
Aug 12, 2011 4.775 4.781 4.577 4.607 195,231 -0.16(-3.27%)
Aug 11, 2011 4.715 4.817 4.559 4.763 300,741 +0.02(+0.38%)
Aug 10, 2011 4.991 5.044 4.703 4.745 249,624 -0.36(-7.04%)
Aug 09, 2011 4.835 5.116 4.499 5.104 334,765 +0.61(+13.60%)
Aug 08, 2011 4.835 4.883 4.493 4.493 357,750 -0.33(-6.83%)
Aug 05, 2011 4.829 4.955 4.673 4.823 302,095 +0.06(+1.26%)
Aug 04, 2011 4.865 4.901 4.763 4.763 272,484 -0.13(-2.57%)
Aug 03, 2011 4.847 4.936 4.763 4.889 216,757 +0.07(+1.37%)
Aug 02, 2011 4.913 4.961 4.823 4.823 151,306 -0.11(-2.19%)
Aug 01, 2011 4.973 4.973 4.883 4.931 165,237 -0.01(-0.12%)
Jul 29, 2011 4.913 4.996 4.901 4.937 112,162 -0.02(-0.48%)
Jul 28, 2011 4.931 5.014 4.919 4.961 74,352 +0.05(+0.98%)
Jul 27, 2011 5.003 5.025 4.913 4.913 189,835 -0.10(-1.91%)
Jul 26, 2011 5.026 5.086 5.003 5.008 67,868 -0.02(-0.36%)
Jul 25, 2011 5.050 5.080 5.020 5.026 133,881 -0.04(-0.71%)
Jul 22, 2011 5.080 5.080 5.038 5.062 72,800 -0.03(-0.59%)
Jul 21, 2011 5.038 5.092 5.014 5.092 101,460 +0.08(+1.55%)
Jul 20, 2011 5.038 5.050 5.003 5.014 64,508 -0.03(-0.59%)
Jul 19, 2011 4.985 5.044 4.985 5.044 102,762 +0.08(+1.57%)
Jul 18, 2011 5.038 5.038 4.961 4.967 98,597 -0.07(-1.43%)
Jul 15, 2011 5.026 5.074 4.973 5.038 199,990 +0.01(+0.24%)
Jul 14, 2011 5.092 5.116 5.020 5.026 100,400 -0.07(-1.41%)
Jul 13, 2011 5.116 5.140 5.062 5.098 93,272 +0.01(+0.24%)
Jul 12, 2011 5.086 5.164 5.086 5.086 170,287 -0.02(-0.47%)
Jul 11, 2011 5.146 5.206 5.062 5.110 193,314 -0.08(-1.50%)
Jul 08, 2011 5.176 5.236 5.140 5.188 124,943 -0.05(-1.03%)
Jul 07, 2011 5.140 5.242 5.098 5.242 163,704 +0.13(+2.46%)
Jul 06, 2011 5.140 5.164 5.098 5.116 206,066 -0.03(-0.58%)
Jul 05, 2011 5.128 5.164 5.092 5.146 154,107 +0.01(+0.12%)
Jul 01, 2011 5.074 5.188 5.050 5.140 254,096 +0.08(+1.54%)
Jun 30, 2011 5.062 5.110 5.032 5.062 132,020 +0.01(+0.12%)
Jun 29, 2011 5.104 5.104 5.020 5.056 124,749 -0.06(-1.17%)
Jun 28, 2011 5.080 5.116 5.020 5.116 157,335 +0.03(+0.59%)
Jun 27, 2011 5.038 5.170 5.008 5.086 145,799 +0.06(+1.19%)
Jun 24, 2011 5.176 5.212 4.997 5.026 1,375,777 -0.13(-2.56%)
Jun 23, 2011 5.086 5.182 5.080 5.158 145,552 +0.03(+0.58%)
Jun 22, 2011 5.260 5.260 5.038 5.128 184,891 -0.14(-2.62%)
Jun 21, 2011 5.182 5.314 5.170 5.266 172,941 +0.10(+1.85%)
Jun 20, 2011 5.152 5.182 5.122 5.170 183,617 +0.11(+2.25%)
Jun 17, 2011 5.068 5.092 5.020 5.056 245,116 -0.01(-0.24%)
Jun 16, 2011 5.038 5.098 5.038 5.068 263,590 +0.04(+0.83%)
Jun 15, 2011 5.044 5.044 5.003 5.026 158,064 -0.02(-0.36%)
Jun 14, 2011 5.056 5.062 5.014 5.044 120,753 +0.00(+0.00%)
Jun 13, 2011 5.014 5.062 5.003 5.044 185,091 +0.03(+0.60%)
Jun 10, 2011 5.050 5.056 5.008 5.014 157,124 -0.04(-0.71%)
Jun 09, 2011 5.032 5.062 4.991 5.050 165,575 +0.01(+0.12%)
Jun 08, 2011 4.991 5.056 4.991 5.044 110,051 +0.04(+0.72%)
Jun 07, 2011 4.985 5.050 4.979 5.008 85,072 +0.04(+0.84%)
Jun 06, 2011 5.020 5.020 4.961 4.967 109,795 -0.04(-0.72%)
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.