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

Mach Natural Resources LP (NY: MNR )

20.83 +0.11 (+0.53%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 17, 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 (%)
Jun 28, 2013 6.179 6.216 6.104 6.142 1,324,809 -0.06(-0.90%)
Jun 27, 2013 6.073 6.216 6.073 6.198 225,519 +0.15(+2.47%)
Jun 26, 2013 6.092 6.184 6.036 6.048 267,345 +0.02(+0.31%)
Jun 25, 2013 6.048 6.061 5.974 6.030 265,598 +0.07(+1.15%)
Jun 24, 2013 5.986 6.073 5.855 5.961 404,130 -0.06(-1.03%)
Jun 21, 2013 6.036 6.086 5.980 6.023 479,199 +0.01(+0.10%)
Jun 20, 2013 6.079 6.106 5.989 6.017 274,287 -0.15(-2.42%)
Jun 19, 2013 6.328 6.359 6.167 6.167 171,281 -0.16(-2.46%)
Jun 18, 2013 6.210 6.353 6.179 6.322 265,003 +0.09(+1.50%)
Jun 17, 2013 6.216 6.260 6.167 6.229 233,342 +0.07(+1.11%)
Jun 14, 2013 6.210 6.278 6.148 6.160 179,109 -0.06(-1.00%)
Jun 13, 2013 6.104 6.247 6.073 6.223 271,907 +0.10(+1.63%)
Jun 12, 2013 6.235 6.235 6.123 6.123 322,274 -0.09(-1.50%)
Jun 11, 2013 6.223 6.254 6.129 6.216 205,882 -0.02(-0.40%)
Jun 10, 2013 6.297 6.297 6.223 6.241 108,944 -0.03(-0.50%)
Jun 07, 2013 6.297 6.297 6.223 6.272 241,914 +0.01(+0.20%)
Jun 06, 2013 6.210 6.285 6.167 6.260 270,834 +0.01(+0.20%)
Jun 05, 2013 6.254 6.316 6.198 6.247 252,036 -0.03(-0.50%)
Jun 04, 2013 6.378 6.409 6.254 6.279 236,736 -0.10(-1.56%)
Jun 03, 2013 6.378 6.484 6.297 6.378 382,682 -0.01(-0.10%)
May 31, 2013 6.546 6.559 6.384 6.384 908,426 -0.18(-2.75%)
May 30, 2013 6.608 6.639 6.490 6.565 185,191 -0.02(-0.28%)
May 29, 2013 6.646 6.664 6.447 6.583 246,106 -0.07(-1.12%)
May 28, 2013 6.764 6.826 6.646 6.658 226,586 -0.04(-0.65%)
May 24, 2013 6.677 6.758 6.608 6.702 130,257 +0.02(+0.37%)
May 23, 2013 6.677 6.770 6.596 6.677 201,040 -0.03(-0.46%)
May 22, 2013 6.845 6.935 6.677 6.708 215,166 -0.13(-1.91%)
May 21, 2013 6.795 6.851 6.789 6.839 117,347 +0.04(+0.55%)
May 20, 2013 6.820 6.848 6.770 6.801 207,546 -0.05(-0.73%)
May 17, 2013 6.957 6.969 6.820 6.851 241,519 -0.09(-1.34%)
May 16, 2013 6.839 6.969 6.801 6.944 351,018 -0.01(-0.18%)
May 15, 2013 6.764 6.957 6.708 6.957 365,673 +0.23(+3.42%)
May 13, 2013 6.702 6.733 6.621 6.727 287,913 -0.06(-0.83%)
May 10, 2013 6.801 6.807 6.739 6.783 176,778 +0.00(+0.00%)
May 09, 2013 6.714 6.814 6.646 6.783 312,804 +0.09(+1.30%)
May 08, 2013 6.702 6.720 6.633 6.695 145,399 +0.01(+0.19%)
May 07, 2013 6.664 6.689 6.639 6.683 90,685 +0.04(+0.56%)
May 06, 2013 6.639 6.690 6.608 6.646 99,401 +0.02(+0.38%)
May 03, 2013 6.627 6.677 6.571 6.621 162,180 +0.05(+0.76%)
May 02, 2013 6.565 6.602 6.546 6.571 128,364 +0.02(+0.28%)
May 01, 2013 6.633 6.646 6.537 6.552 368,998 -0.07(-1.03%)
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%)
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.