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

Mach Natural Resources LP (NY: MNR )

20.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 6.434 6.459 6.366 6.384 111,287 -0.08(-1.25%)
Apr 27, 2012 6.378 6.478 6.316 6.465 146,699 +0.09(+1.46%)
Apr 26, 2012 6.372 6.403 6.310 6.372 118,164 +0.01(+0.10%)
Apr 25, 2012 6.366 6.422 6.279 6.366 157,503 +0.05(+0.79%)
Apr 24, 2012 6.229 6.316 6.204 6.316 174,757 +0.09(+1.50%)
Apr 23, 2012 6.191 6.229 6.173 6.223 170,655 -0.01(-0.20%)
Apr 20, 2012 6.111 6.235 6.079 6.235 214,957 +0.19(+3.19%)
Apr 19, 2012 6.048 6.154 5.943 6.042 125,319 +0.02(+0.31%)
Apr 18, 2012 6.142 6.179 6.011 6.023 105,513 -0.16(-2.62%)
Apr 17, 2012 6.129 6.229 6.127 6.185 162,704 +0.06(+0.91%)
Apr 16, 2012 6.117 6.142 6.076 6.129 84,989 +0.02(+0.41%)
Apr 13, 2012 5.980 6.160 5.949 6.104 180,804 +0.09(+1.55%)
Apr 12, 2012 5.899 6.042 5.886 6.011 141,278 +0.09(+1.58%)
Apr 11, 2012 5.830 5.918 5.781 5.918 130,672 +0.14(+2.37%)
Apr 10, 2012 5.911 5.955 5.781 5.781 184,113 -0.12(-2.11%)
Apr 09, 2012 5.955 6.023 5.880 5.905 140,329 -0.13(-2.16%)
Apr 05, 2012 5.930 6.073 5.911 6.036 103,056 +0.08(+1.36%)
Apr 04, 2012 6.030 6.067 5.943 5.955 149,719 -0.12(-1.95%)
Apr 03, 2012 6.241 6.254 6.055 6.073 210,893 -0.19(-2.98%)
Apr 02, 2012 6.055 6.260 6.023 6.260 254,314 +0.20(+3.29%)
Mar 30, 2012 6.011 6.079 5.967 6.061 132,963 +0.02(+0.41%)
Mar 29, 2012 5.961 6.079 5.950 6.036 96,801 +0.04(+0.62%)
Mar 28, 2012 6.073 6.073 5.949 5.999 110,593 -0.06(-0.92%)
Mar 27, 2012 6.098 6.098 6.055 6.055 131,208 -0.04(-0.71%)
Mar 26, 2012 5.986 6.098 5.955 6.098 288,199 +0.14(+2.40%)
Mar 23, 2012 5.886 5.955 5.862 5.955 125,423 +0.06(+1.06%)
Mar 22, 2012 5.880 5.936 5.849 5.893 129,267 -0.04(-0.63%)
Mar 21, 2012 5.943 5.949 5.893 5.930 96,795 +0.01(+0.21%)
Mar 20, 2012 5.911 5.992 5.911 5.918 95,959 -0.04(-0.73%)
Mar 19, 2012 5.974 6.005 5.936 5.961 129,323 -0.01(-0.21%)
Mar 16, 2012 5.980 5.980 5.868 5.974 377,691 +0.01(+0.10%)
Mar 15, 2012 5.930 5.980 5.862 5.967 135,869 +0.06(+1.05%)
Mar 14, 2012 5.980 5.986 5.886 5.905 106,474 -0.10(-1.66%)
Mar 13, 2012 5.874 6.005 5.838 6.005 194,908 +0.14(+2.44%)
Mar 12, 2012 5.918 5.918 5.824 5.862 139,509 -0.07(-1.26%)
Mar 09, 2012 5.911 5.974 5.845 5.936 149,174 +0.02(+0.42%)
Mar 08, 2012 5.924 5.924 5.806 5.911 123,644 -0.01(-0.11%)
Mar 07, 2012 5.862 5.924 5.811 5.918 170,138 +0.10(+1.71%)
Mar 06, 2012 5.756 5.911 5.750 5.818 216,563 +0.04(+0.65%)
Mar 05, 2012 5.681 5.787 5.631 5.781 386,475 +0.15(+2.65%)
Mar 02, 2012 5.787 5.830 5.613 5.631 265,601 -0.16(-2.69%)
Mar 01, 2012 5.837 5.899 5.768 5.787 309,156 -0.04(-0.64%)
Feb 29, 2012 5.893 5.918 5.824 5.824 319,494 -0.04(-0.64%)
Feb 28, 2012 5.899 5.924 5.849 5.862 135,430 -0.02(-0.42%)
Feb 27, 2012 5.905 5.936 5.843 5.886 74,429 -0.03(-0.53%)
Feb 24, 2012 5.911 5.943 5.862 5.918 99,025 -0.01(-0.21%)
Feb 23, 2012 5.824 5.943 5.824 5.930 137,052 +0.10(+1.71%)
Feb 22, 2012 5.824 5.936 5.818 5.830 158,676 -0.01(-0.11%)
Feb 21, 2012 5.874 5.899 5.818 5.837 82,871 -0.04(-0.74%)
Feb 17, 2012 5.868 5.924 5.830 5.880 116,531 +0.01(+0.11%)
Feb 16, 2012 5.818 5.893 5.806 5.874 171,772 +0.05(+0.85%)
Feb 15, 2012 5.874 5.874 5.768 5.824 145,741 -0.04(-0.64%)
Feb 14, 2012 5.967 5.967 5.778 5.862 240,402 -0.12(-2.08%)
Feb 13, 2012 5.799 5.986 5.694 5.986 235,872 +0.17(+2.89%)
Feb 10, 2012 5.830 5.880 5.762 5.818 203,060 -0.05(-0.85%)
Feb 09, 2012 5.980 5.986 5.862 5.868 139,059 -0.10(-1.67%)
Feb 08, 2012 5.980 6.005 5.949 5.967 140,068 -0.01(-0.21%)
Feb 07, 2012 6.005 6.005 5.974 5.980 100,047 -0.01(-0.21%)
Feb 06, 2012 5.999 6.011 5.936 5.992 131,208 -0.02(-0.31%)
Feb 03, 2012 5.930 6.030 5.868 6.011 203,189 +0.12(+2.11%)
Feb 02, 2012 5.862 5.886 5.824 5.886 158,913 +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.