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

Mach Natural Resources LP (NY: MNR )

20.59 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2013 5.700 5.782 5.700 5.732 124,215 -0.03(-0.44%)
Sep 27, 2013 5.687 5.770 5.687 5.757 101,825 +0.03(+0.44%)
Sep 26, 2013 5.713 5.738 5.672 5.732 145,657 +0.01(+0.22%)
Sep 25, 2013 5.719 5.751 5.687 5.719 160,581 -0.01(-0.22%)
Sep 24, 2013 5.706 5.744 5.662 5.732 181,583 +0.04(+0.67%)
Sep 23, 2013 5.643 5.694 5.624 5.694 147,181 +0.03(+0.56%)
Sep 20, 2013 5.776 5.789 5.612 5.662 439,218 -0.09(-1.65%)
Sep 19, 2013 5.738 5.757 5.691 5.757 132,728 +0.01(+0.22%)
Sep 18, 2013 5.580 5.757 5.561 5.744 192,602 +0.17(+3.06%)
Sep 17, 2013 5.542 5.612 5.523 5.574 177,228 +0.04(+0.80%)
Sep 16, 2013 5.536 5.561 5.510 5.529 289,838 +0.02(+0.34%)
Sep 13, 2013 5.523 5.536 5.479 5.510 237,170 -0.02(-0.34%)
Sep 12, 2013 5.567 5.567 5.517 5.529 215,870 -0.04(-0.68%)
Sep 11, 2013 5.643 5.643 5.548 5.567 297,377 -0.07(-1.23%)
Sep 10, 2013 5.713 5.725 5.605 5.637 156,671 -0.08(-1.33%)
Sep 09, 2013 5.637 5.713 5.590 5.713 142,692 +0.08(+1.46%)
Sep 06, 2013 5.649 5.713 5.593 5.631 95,881 +0.01(+0.11%)
Sep 05, 2013 5.624 5.668 5.536 5.624 145,771 -0.01(-0.11%)
Sep 04, 2013 5.656 5.706 5.624 5.631 97,995 -0.02(-0.34%)
Sep 03, 2013 5.719 5.751 5.599 5.649 207,523 -0.03(-0.45%)
Aug 30, 2013 5.776 5.789 5.668 5.675 363,010 -0.12(-2.07%)
Aug 29, 2013 5.687 5.801 5.687 5.795 231,269 +0.10(+1.78%)
Aug 28, 2013 5.656 5.713 5.593 5.694 286,411 -0.01(-0.22%)
Aug 27, 2013 5.681 5.744 5.668 5.706 216,976 -0.02(-0.33%)
Aug 26, 2013 5.757 5.776 5.687 5.725 212,338 -0.03(-0.55%)
Aug 23, 2013 5.649 5.770 5.618 5.757 257,238 +0.09(+1.67%)
Aug 22, 2013 5.631 5.700 5.580 5.662 156,587 +0.03(+0.45%)
Aug 21, 2013 5.668 5.719 5.574 5.637 212,531 -0.04(-0.78%)
Aug 20, 2013 5.618 5.732 5.529 5.681 383,465 +0.09(+1.58%)
Aug 19, 2013 5.662 5.662 5.416 5.593 384,612 -0.07(-1.23%)
Aug 16, 2013 5.719 5.744 5.586 5.662 314,988 -0.06(-0.99%)
Aug 15, 2013 5.833 5.833 5.719 5.719 371,394 -0.19(-3.21%)
Aug 14, 2013 5.947 5.991 5.902 5.909 181,816 -0.06(-0.95%)
Aug 13, 2013 6.060 6.130 5.934 5.965 284,467 -0.13(-2.07%)
Aug 12, 2013 6.073 6.092 6.061 6.092 223,809 -0.04(-0.71%)
Aug 09, 2013 6.036 6.160 6.030 6.135 231,153 +0.10(+1.65%)
Aug 08, 2013 6.111 6.114 5.980 6.036 173,508 -0.06(-0.92%)
Aug 07, 2013 6.142 6.179 6.073 6.092 116,372 -0.06(-1.01%)
Aug 06, 2013 6.104 6.191 6.067 6.154 167,355 +0.05(+0.82%)
Aug 05, 2013 6.098 6.154 6.086 6.104 112,243 +0.01(+0.10%)
Aug 02, 2013 6.079 6.123 6.067 6.098 88,679 +0.04(+0.62%)
Aug 01, 2013 6.142 6.191 6.036 6.061 149,015 -0.02(-0.41%)
Jul 31, 2013 6.260 6.260 6.067 6.086 212,547 -0.14(-2.20%)
Jul 30, 2013 6.266 6.285 6.160 6.223 90,490 +0.00(+0.00%)
Jul 29, 2013 6.322 6.341 6.204 6.223 103,536 -0.13(-2.06%)
Jul 26, 2013 6.366 6.397 6.297 6.353 67,167 -0.06(-0.97%)
Jul 25, 2013 6.328 6.465 6.297 6.415 151,650 +0.09(+1.48%)
Jul 24, 2013 6.503 6.521 6.316 6.322 193,026 -0.15(-2.31%)
Jul 23, 2013 6.409 6.503 6.328 6.471 166,636 +0.07(+1.17%)
Jul 22, 2013 6.384 6.422 6.316 6.397 59,808 +0.02(+0.29%)
Jul 19, 2013 6.428 6.453 6.328 6.378 126,747 -0.06(-0.87%)
Jul 18, 2013 6.384 6.471 6.355 6.434 120,345 +0.04(+0.68%)
Jul 17, 2013 6.322 6.409 6.305 6.391 81,063 +0.06(+0.98%)
Jul 16, 2013 6.310 6.365 6.254 6.328 151,488 +0.01(+0.20%)
Jul 15, 2013 6.279 6.316 6.235 6.316 139,200 +0.00(+0.00%)
Jul 12, 2013 6.322 6.322 6.272 6.316 91,650 -0.02(-0.39%)
Jul 11, 2013 6.297 6.341 6.260 6.341 176,063 +0.05(+0.79%)
Jul 10, 2013 6.285 6.297 6.210 6.291 125,364 -0.01(-0.20%)
Jul 09, 2013 6.204 6.316 6.198 6.303 146,390 +0.11(+1.71%)
Jul 08, 2013 6.167 6.229 6.117 6.198 151,261 +0.06(+0.91%)
Jul 05, 2013 6.198 6.210 6.030 6.142 153,619 +0.01(+0.10%)
Jul 03, 2013 6.210 6.223 6.123 6.135 148,764 -0.11(-1.70%)
Jul 02, 2013 6.235 6.285 6.173 6.241 141,044 +0.01(+0.10%)
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.