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, 2013 6.596 6.627 6.571 6.621 125,801 +0.01(+0.19%)
Apr 29, 2013 6.627 6.627 6.596 6.608 72,618 +0.01(+0.19%)
Apr 26, 2013 6.689 6.695 6.554 6.596 156,611 -0.10(-1.49%)
Apr 25, 2013 6.664 6.758 6.646 6.695 121,990 +0.02(+0.37%)
Apr 24, 2013 6.633 6.671 6.571 6.671 141,238 +0.01(+0.19%)
Apr 23, 2013 6.602 6.671 6.571 6.658 167,599 +0.07(+1.13%)
Apr 22, 2013 6.615 6.621 6.503 6.583 204,222 -0.03(-0.47%)
Apr 19, 2013 6.521 6.652 6.515 6.615 158,958 +0.09(+1.43%)
Apr 18, 2013 6.571 6.590 6.447 6.521 181,735 -0.02(-0.38%)
Apr 17, 2013 6.683 6.714 6.478 6.546 314,677 -0.18(-2.68%)
Apr 16, 2013 6.714 6.776 6.627 6.727 174,095 +0.07(+1.03%)
Apr 15, 2013 6.801 6.826 6.652 6.658 229,013 -0.19(-2.82%)
Apr 12, 2013 6.839 6.857 6.801 6.851 164,671 +0.00(+0.00%)
Apr 11, 2013 6.832 6.863 6.814 6.851 185,583 -0.01(-0.09%)
Apr 10, 2013 6.801 6.876 6.751 6.857 248,302 +0.09(+1.38%)
Apr 09, 2013 6.851 6.857 6.758 6.764 169,461 -0.06(-0.91%)
Apr 08, 2013 6.832 6.845 6.764 6.826 91,549 +0.00(+0.00%)
Apr 05, 2013 6.720 6.870 6.720 6.826 99,358 +0.03(+0.46%)
Apr 04, 2013 6.801 6.814 6.733 6.795 342,237 -0.02(-0.36%)
Apr 03, 2013 6.820 6.919 6.783 6.820 253,739 -0.01(-0.09%)
Apr 02, 2013 6.895 6.926 6.804 6.826 181,101 -0.04(-0.54%)
Apr 01, 2013 6.895 6.926 6.795 6.863 184,018 -0.07(-1.08%)
Mar 28, 2013 6.901 6.957 6.870 6.938 167,676 +0.05(+0.72%)
Mar 27, 2013 6.888 6.901 6.851 6.888 142,154 -0.02(-0.36%)
Mar 26, 2013 6.969 6.982 6.904 6.913 135,157 -0.04(-0.63%)
Mar 25, 2013 6.863 6.969 6.863 6.957 145,834 +0.09(+1.27%)
Mar 22, 2013 6.857 6.919 6.851 6.870 141,077 +0.02(+0.36%)
Mar 21, 2013 6.957 6.957 6.845 6.845 106,124 -0.09(-1.26%)
Mar 20, 2013 6.895 6.938 6.882 6.932 86,866 +0.08(+1.18%)
Mar 19, 2013 6.907 6.907 6.783 6.851 151,475 -0.06(-0.81%)
Mar 18, 2013 6.907 6.963 6.876 6.907 113,772 -0.06(-0.80%)
Mar 15, 2013 6.876 6.969 6.857 6.963 330,883 +0.11(+1.63%)
Mar 14, 2013 6.863 6.863 6.820 6.851 176,116 +0.01(+0.09%)
Mar 13, 2013 6.820 6.913 6.764 6.845 200,831 +0.02(+0.27%)
Mar 12, 2013 6.901 6.913 6.826 6.826 233,480 -0.07(-0.99%)
Mar 11, 2013 6.951 6.969 6.839 6.895 172,116 -0.07(-0.98%)
Mar 08, 2013 6.851 6.982 6.832 6.963 299,296 +0.17(+2.57%)
Mar 07, 2013 6.770 6.845 6.764 6.789 132,404 +0.00(+0.00%)
Mar 06, 2013 6.882 6.895 6.770 6.789 114,129 -0.09(-1.36%)
Mar 05, 2013 6.919 6.919 6.807 6.882 166,500 +0.01(+0.09%)
Mar 04, 2013 6.839 6.901 6.764 6.876 261,551 -0.06(-0.90%)
Mar 01, 2013 6.938 6.969 6.876 6.938 118,212 -0.01(-0.09%)
Feb 28, 2013 6.938 6.969 6.845 6.944 267,010 +0.02(+0.27%)
Feb 27, 2013 6.832 6.969 6.814 6.926 220,399 +0.11(+1.64%)
Feb 26, 2013 6.764 6.823 6.745 6.814 199,017 +0.09(+1.30%)
Feb 25, 2013 6.733 6.795 6.714 6.727 403,537 -0.01(-0.18%)
Feb 22, 2013 6.496 6.758 6.459 6.739 360,159 +0.29(+4.54%)
Feb 21, 2013 6.453 6.534 6.409 6.447 122,538 -0.02(-0.38%)
Feb 20, 2013 6.527 6.565 6.465 6.471 232,770 -0.06(-0.95%)
Feb 19, 2013 6.490 6.534 6.453 6.534 212,822 +0.02(+0.38%)
Feb 15, 2013 6.590 6.621 6.496 6.509 248,058 -0.09(-1.32%)
Feb 14, 2013 6.708 6.727 6.552 6.596 125,867 -0.11(-1.67%)
Feb 13, 2013 6.689 6.751 6.615 6.708 179,371 -0.09(-1.28%)
Feb 12, 2013 6.664 6.795 6.633 6.795 273,355 +0.13(+1.96%)
Feb 11, 2013 6.689 6.702 6.608 6.664 143,163 -0.04(-0.56%)
Feb 08, 2013 6.652 6.702 6.646 6.702 143,017 +0.07(+1.13%)
Feb 07, 2013 6.633 6.652 6.577 6.627 174,136 -0.01(-0.19%)
Feb 06, 2013 6.646 6.702 6.596 6.639 205,773 -0.09(-1.39%)
Feb 04, 2013 6.832 6.863 6.695 6.733 174,734 -0.09(-1.37%)
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.