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

Mach Natural Resources LP (NY: MNR )

20.72 +0.72 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2014 6.866 6.906 6.780 6.813 403,591 -0.09(-1.25%)
Jul 30, 2014 6.992 6.992 6.886 6.900 297,039 -0.07(-1.05%)
Jul 29, 2014 6.966 7.006 6.933 6.972 324,539 +0.04(+0.57%)
Jul 28, 2014 6.900 6.966 6.893 6.933 217,059 +0.02(+0.29%)
Jul 25, 2014 6.926 6.953 6.880 6.913 332,672 -0.05(-0.76%)
Jul 24, 2014 6.986 6.999 6.946 6.966 436,786 -0.01(-0.10%)
Jul 23, 2014 6.979 6.992 6.933 6.972 319,464 +0.01(+0.19%)
Jul 22, 2014 6.992 7.032 6.939 6.959 438,676 +0.00(+0.00%)
Jul 21, 2014 6.913 6.972 6.880 6.959 363,771 +0.01(+0.19%)
Jul 18, 2014 6.820 6.959 6.820 6.946 376,306 +0.11(+1.65%)
Jul 17, 2014 6.860 6.873 6.807 6.833 450,914 -0.03(-0.39%)
Jul 16, 2014 6.827 6.860 6.767 6.860 510,634 +0.05(+0.68%)
Jul 15, 2014 6.794 6.840 6.760 6.813 922,106 +0.02(+0.29%)
Jul 14, 2014 6.767 6.827 6.740 6.794 474,486 +0.05(+0.79%)
Jul 11, 2014 6.807 6.827 6.727 6.740 600,632 -0.05(-0.68%)
Jul 10, 2014 6.754 6.807 6.714 6.787 513,909 +0.02(+0.29%)
Jul 09, 2014 6.760 6.807 6.681 6.767 486,940 +0.01(+0.10%)
Jul 08, 2014 6.780 6.833 6.760 6.760 1,144,454 +0.01(+0.10%)
Jul 07, 2014 6.760 6.833 6.727 6.754 556,755 -0.01(-0.10%)
Jul 03, 2014 6.760 6.760 6.760 6.760 292,253 +0.00(+0.00%)
Jul 02, 2014 6.800 6.820 6.727 6.760 681,043 -0.03(-0.49%)
Jul 01, 2014 6.687 6.833 6.634 6.794 1,006,272 +0.14(+2.09%)
Jun 30, 2014 6.562 6.681 6.502 6.654 2,246,781 +0.11(+1.72%)
Jun 27, 2014 6.449 6.542 6.442 6.542 1,406,587 +0.09(+1.44%)
Jun 26, 2014 6.363 6.495 6.336 6.449 1,008,211 +0.21(+3.40%)
Jun 25, 2014 6.277 6.296 6.197 6.237 317,958 -0.06(-0.95%)
Jun 24, 2014 6.330 6.396 6.296 6.296 248,323 -0.03(-0.52%)
Jun 23, 2014 6.343 6.389 6.330 6.330 565,650 +0.00(+0.00%)
Jun 20, 2014 6.323 6.343 6.303 6.330 438,452 +0.03(+0.42%)
Jun 19, 2014 6.283 6.349 6.250 6.303 251,204 +0.03(+0.53%)
Jun 18, 2014 6.237 6.283 6.210 6.270 267,830 +0.06(+0.96%)
Jun 17, 2014 6.217 6.257 6.197 6.210 322,756 +0.01(+0.11%)
Jun 16, 2014 6.263 6.270 6.184 6.204 283,796 -0.05(-0.74%)
Jun 13, 2014 6.290 6.303 6.204 6.250 327,316 -0.03(-0.53%)
Jun 12, 2014 6.296 6.303 6.230 6.283 436,133 -0.03(-0.42%)
Jun 11, 2014 6.296 6.310 6.283 6.310 372,137 -0.01(-0.10%)
Jun 10, 2014 6.316 6.336 6.230 6.316 519,954 -0.06(-0.94%)
Jun 06, 2014 6.369 6.383 6.356 6.376 278,216 +0.03(+0.42%)
Jun 05, 2014 6.224 6.366 6.210 6.349 505,252 +0.13(+2.13%)
Jun 04, 2014 6.263 6.283 6.204 6.217 259,809 -0.05(-0.85%)
Jun 03, 2014 6.237 6.296 6.200 6.270 423,545 -0.01(-0.11%)
Jun 02, 2014 6.277 6.330 6.184 6.277 359,338 +0.00(+0.00%)
May 30, 2014 6.336 6.383 6.270 6.277 2,302,829 -0.05(-0.73%)
May 29, 2014 6.296 6.336 6.277 6.323 726,017 +0.02(+0.32%)
May 28, 2014 6.283 6.369 6.217 6.303 1,197,456 +0.01(+0.11%)
May 27, 2014 6.190 6.303 6.064 6.296 1,284,046 +0.16(+2.59%)
May 23, 2014 6.058 6.137 6.137 6.137 1,271,308 +0.10(+1.65%)
May 22, 2014 5.733 6.078 5.733 6.038 4,265,167 +0.01(+0.22%)
May 21, 2014 6.104 6.124 6.018 6.025 940,442 -0.09(-1.52%)
May 20, 2014 6.098 6.151 6.011 6.117 588,821 +0.01(+0.11%)
May 19, 2014 6.071 6.157 6.045 6.111 223,586 -0.01(-0.11%)
May 16, 2014 6.045 6.124 6.018 6.117 264,755 +0.09(+1.43%)
May 15, 2014 6.078 6.117 6.011 6.031 380,162 -0.08(-1.30%)
May 14, 2014 6.124 6.190 6.104 6.111 327,887 -0.02(-0.32%)
May 13, 2014 6.230 6.270 6.091 6.131 289,407 -0.11(-1.80%)
May 12, 2014 6.237 6.283 6.204 6.243 322,209 +0.01(+0.21%)
May 09, 2014 6.100 6.237 6.100 6.230 273,862 +0.11(+1.81%)
May 08, 2014 6.185 6.191 6.080 6.119 209,252 -0.07(-1.05%)
May 07, 2014 6.080 6.204 6.054 6.185 201,912 +0.12(+1.94%)
May 06, 2014 6.106 6.113 6.061 6.067 205,993 -0.04(-0.64%)
May 05, 2014 6.100 6.119 6.087 6.106 104,878 -0.03(-0.53%)
May 02, 2014 6.119 6.172 6.106 6.139 157,651 +0.01(+0.21%)
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.