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, 2014 6.139 6.159 6.119 6.126 260,939 -0.03(-0.42%)
Apr 29, 2014 6.178 6.185 6.132 6.152 148,245 -0.03(-0.42%)
Apr 28, 2014 6.146 6.198 6.132 6.178 196,286 +0.04(+0.64%)
Apr 25, 2014 6.165 6.178 6.132 6.139 166,289 -0.04(-0.63%)
Apr 24, 2014 6.191 6.191 6.159 6.178 132,035 +0.01(+0.11%)
Apr 23, 2014 6.224 6.230 6.159 6.172 153,560 -0.07(-1.05%)
Apr 22, 2014 6.250 6.250 6.198 6.237 150,855 +0.01(+0.21%)
Apr 21, 2014 6.139 6.224 6.132 6.224 152,245 +0.07(+1.17%)
Apr 17, 2014 6.172 6.152 6.152 6.152 203,711 -0.03(-0.53%)
Apr 16, 2014 6.191 6.198 6.139 6.185 117,349 +0.01(+0.21%)
Apr 15, 2014 6.106 6.172 6.067 6.172 160,959 +0.05(+0.85%)
Apr 14, 2014 6.159 6.165 6.080 6.119 177,455 -0.02(-0.32%)
Apr 11, 2014 6.185 6.185 6.132 6.139 171,070 -0.07(-1.05%)
Apr 10, 2014 6.237 6.296 6.198 6.204 183,164 -0.06(-0.94%)
Apr 09, 2014 6.296 6.296 6.231 6.263 105,867 +0.01(+0.10%)
Apr 08, 2014 6.250 6.283 6.230 6.256 114,311 +0.01(+0.21%)
Apr 07, 2014 6.217 6.269 6.217 6.243 124,320 +0.03(+0.42%)
Apr 04, 2014 6.302 6.302 6.198 6.217 131,548 -0.04(-0.63%)
Apr 03, 2014 6.309 6.309 6.250 6.256 98,802 -0.05(-0.72%)
Apr 02, 2014 6.263 6.309 6.224 6.302 101,665 +0.03(+0.52%)
Apr 01, 2014 6.243 6.276 6.178 6.269 175,397 +0.05(+0.73%)
Mar 31, 2014 6.198 6.263 6.146 6.224 214,985 +0.08(+1.38%)
Mar 28, 2014 6.152 6.230 6.113 6.139 144,583 -0.03(-0.42%)
Mar 27, 2014 6.172 6.211 6.146 6.165 156,704 +0.02(+0.32%)
Mar 26, 2014 6.224 6.263 6.126 6.146 320,605 -0.07(-1.05%)
Mar 25, 2014 6.165 6.230 6.165 6.211 113,681 +0.03(+0.53%)
Mar 24, 2014 6.198 6.198 6.100 6.178 142,408 -0.03(-0.42%)
Mar 21, 2014 6.119 6.211 6.106 6.204 340,140 +0.12(+1.93%)
Mar 20, 2014 6.126 6.136 5.982 6.087 181,189 -0.04(-0.64%)
Mar 19, 2014 6.211 6.217 6.126 6.126 182,555 -0.06(-0.95%)
Mar 18, 2014 6.159 6.185 6.146 6.185 227,214 +0.04(+0.64%)
Mar 17, 2014 6.224 6.230 6.132 6.146 180,087 -0.04(-0.63%)
Mar 14, 2014 6.185 6.237 6.165 6.185 145,763 -0.03(-0.52%)
Mar 13, 2014 6.269 6.269 6.172 6.217 181,734 -0.03(-0.52%)
Mar 12, 2014 6.191 6.250 6.165 6.250 177,997 +0.05(+0.74%)
Mar 11, 2014 6.256 6.296 6.165 6.204 174,551 -0.07(-1.14%)
Mar 10, 2014 6.289 6.309 6.256 6.276 126,425 -0.01(-0.10%)
Mar 07, 2014 6.341 6.348 6.269 6.283 148,126 -0.05(-0.72%)
Mar 06, 2014 6.400 6.400 6.289 6.328 113,069 -0.07(-1.12%)
Mar 05, 2014 6.426 6.475 6.328 6.400 139,193 -0.05(-0.71%)
Mar 04, 2014 6.367 6.517 6.367 6.446 390,163 +0.10(+1.54%)
Mar 03, 2014 6.302 6.354 6.237 6.348 200,895 +0.03(+0.52%)
Feb 28, 2014 6.335 6.361 6.302 6.315 281,069 +0.00(+0.00%)
Feb 27, 2014 6.296 6.328 6.289 6.315 202,804 +0.02(+0.31%)
Feb 26, 2014 6.328 6.328 6.276 6.296 183,326 -0.01(-0.21%)
Feb 25, 2014 6.322 6.341 6.289 6.309 145,438 +0.01(+0.10%)
Feb 24, 2014 6.348 6.380 6.302 6.302 184,468 -0.02(-0.31%)
Feb 21, 2014 6.387 6.407 6.302 6.322 306,474 -0.03(-0.41%)
Feb 20, 2014 6.243 6.361 6.199 6.348 295,879 +0.12(+1.99%)
Feb 19, 2014 6.211 6.269 6.198 6.224 206,901 -0.03(-0.52%)
Feb 18, 2014 6.243 6.283 6.178 6.256 230,836 +0.03(+0.52%)
Feb 14, 2014 6.341 6.224 6.224 6.224 173,974 -0.13(-2.05%)
Feb 13, 2014 6.328 6.377 6.224 6.354 244,461 +0.01(+0.21%)
Feb 12, 2014 6.316 6.348 6.219 6.341 320,230 +0.03(+0.51%)
Feb 11, 2014 6.206 6.361 6.181 6.309 375,130 +0.24(+3.92%)
Feb 10, 2014 6.116 6.116 6.014 6.071 225,889 -0.02(-0.32%)
Feb 07, 2014 6.001 6.091 6.001 6.091 312,071 +0.13(+2.16%)
Feb 06, 2014 6.155 6.155 5.879 5.962 250,262 +0.09(+1.53%)
Feb 05, 2014 5.936 5.963 5.834 5.872 163,661 -0.08(-1.30%)
Feb 04, 2014 5.911 5.981 5.872 5.949 198,465 +0.08(+1.42%)
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.