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 29, 2014 6.927 7.004 7.004 7.004 136,712 +0.06(+0.84%)
Aug 28, 2014 6.933 6.959 6.894 6.946 324,362 +0.01(+0.09%)
Aug 27, 2014 6.959 6.972 6.894 6.940 193,643 -0.03(-0.46%)
Aug 26, 2014 6.907 6.972 6.907 6.972 489,260 +0.05(+0.75%)
Aug 25, 2014 6.965 6.991 6.894 6.920 190,933 -0.01(-0.19%)
Aug 22, 2014 6.965 7.011 6.888 6.933 309,900 -0.03(-0.37%)
Aug 21, 2014 6.894 7.004 6.875 6.959 366,437 +0.05(+0.75%)
Aug 20, 2014 6.881 6.927 6.845 6.907 212,106 +0.02(+0.28%)
Aug 19, 2014 6.842 6.888 6.830 6.888 298,611 +0.03(+0.47%)
Aug 18, 2014 6.823 6.855 6.797 6.855 350,370 +0.10(+1.53%)
Aug 15, 2014 6.817 6.830 6.694 6.752 288,797 -0.01(-0.19%)
Aug 14, 2014 6.810 6.842 6.765 6.765 260,035 -0.06(-0.85%)
Aug 13, 2014 6.707 6.830 6.700 6.823 268,127 +0.10(+1.54%)
Aug 12, 2014 6.688 6.732 6.668 6.719 375,422 +0.01(+0.19%)
Aug 11, 2014 6.700 6.758 6.688 6.707 313,318 +0.01(+0.10%)
Aug 08, 2014 6.758 6.796 6.656 6.700 595,623 -0.07(-1.04%)
Aug 07, 2014 6.675 6.777 6.668 6.771 390,296 +0.09(+1.34%)
Aug 06, 2014 6.675 6.764 6.630 6.681 533,187 +0.01(+0.10%)
Aug 05, 2014 6.649 6.739 6.611 6.675 403,841 +0.03(+0.38%)
Aug 04, 2014 6.643 6.656 6.579 6.649 261,812 +0.03(+0.48%)
Aug 01, 2014 6.592 6.630 6.566 6.617 305,258 +0.06(+0.88%)
Jul 31, 2014 6.611 6.649 6.528 6.560 419,186 -0.08(-1.25%)
Jul 30, 2014 6.732 6.732 6.630 6.643 308,516 -0.07(-1.05%)
Jul 29, 2014 6.707 6.745 6.675 6.713 337,080 +0.04(+0.57%)
Jul 28, 2014 6.643 6.707 6.636 6.675 225,446 +0.02(+0.29%)
Jul 25, 2014 6.668 6.694 6.624 6.656 345,526 -0.05(-0.76%)
Jul 24, 2014 6.726 6.739 6.688 6.707 453,663 -0.01(-0.10%)
Jul 23, 2014 6.719 6.732 6.675 6.713 331,808 +0.01(+0.19%)
Jul 22, 2014 6.732 6.771 6.681 6.700 455,627 +0.00(+0.00%)
Jul 21, 2014 6.656 6.713 6.624 6.700 377,827 +0.01(+0.19%)
Jul 18, 2014 6.566 6.700 6.566 6.688 390,846 +0.11(+1.65%)
Jul 17, 2014 6.605 6.617 6.554 6.579 468,338 -0.03(-0.39%)
Jul 16, 2014 6.573 6.605 6.515 6.605 530,365 +0.04(+0.68%)
Jul 15, 2014 6.541 6.585 6.509 6.560 957,736 +0.02(+0.29%)
Jul 14, 2014 6.515 6.573 6.490 6.541 492,820 +0.05(+0.79%)
Jul 11, 2014 6.554 6.573 6.477 6.490 623,840 -0.04(-0.68%)
Jul 10, 2014 6.502 6.554 6.464 6.534 533,767 +0.02(+0.29%)
Jul 09, 2014 6.509 6.554 6.432 6.515 505,755 +0.01(+0.10%)
Jul 08, 2014 6.528 6.579 6.509 6.509 1,188,675 +0.01(+0.10%)
Jul 07, 2014 6.509 6.579 6.477 6.502 578,268 -0.01(-0.10%)
Jul 03, 2014 6.509 6.509 6.509 6.509 303,545 +0.00(+0.00%)
Jul 02, 2014 6.547 6.566 6.477 6.509 707,358 -0.03(-0.49%)
Jul 01, 2014 6.439 6.579 6.388 6.541 1,045,155 +0.13(+2.09%)
Jun 30, 2014 6.317 6.432 6.260 6.407 2,333,596 +0.11(+1.72%)
Jun 27, 2014 6.209 6.298 6.203 6.298 1,460,937 +0.09(+1.44%)
Jun 26, 2014 6.126 6.254 6.100 6.209 1,047,168 +0.20(+3.40%)
Jun 25, 2014 6.043 6.062 5.966 6.005 330,244 -0.06(-0.95%)
Jun 24, 2014 6.094 6.158 6.062 6.062 257,918 -0.03(-0.52%)
Jun 23, 2014 6.107 6.152 6.094 6.094 587,507 +0.00(+0.00%)
Jun 20, 2014 6.088 6.107 6.069 6.094 455,393 +0.03(+0.42%)
Jun 19, 2014 6.049 6.113 6.018 6.069 260,911 +0.03(+0.53%)
Jun 18, 2014 6.005 6.049 5.979 6.037 278,179 +0.06(+0.96%)
Jun 17, 2014 5.986 6.024 5.966 5.979 335,227 +0.01(+0.11%)
Jun 16, 2014 6.030 6.037 5.954 5.973 294,762 -0.04(-0.74%)
Jun 13, 2014 6.056 6.069 5.973 6.018 339,963 -0.03(-0.53%)
Jun 12, 2014 6.062 6.069 5.998 6.049 452,985 -0.03(-0.42%)
Jun 11, 2014 6.062 6.075 6.049 6.075 386,517 -0.01(-0.11%)
Jun 10, 2014 6.081 6.100 5.998 6.081 540,045 -0.06(-0.94%)
Jun 06, 2014 6.132 6.146 6.120 6.139 288,967 +0.03(+0.42%)
Jun 05, 2014 5.992 6.129 5.979 6.113 524,775 +0.13(+2.13%)
Jun 04, 2014 6.030 6.049 5.973 5.986 269,848 -0.05(-0.85%)
Jun 03, 2014 6.005 6.062 5.970 6.037 439,911 -0.01(-0.11%)
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.