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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 5.050 5.056 4.907 4.931 216,006 -0.10(-1.91%)
Jan 28, 2011 5.092 5.110 5.026 5.026 125,799 -0.09(-1.76%)
Jan 27, 2011 5.128 5.158 5.110 5.116 71,426 +0.01(+0.12%)
Jan 26, 2011 5.122 5.140 5.026 5.110 181,952 +0.01(+0.12%)
Jan 25, 2011 5.062 5.176 5.062 5.104 78,392 +0.04(+0.71%)
Jan 24, 2011 5.116 5.206 5.068 5.068 83,600 -0.06(-1.17%)
Jan 21, 2011 5.170 5.188 5.128 5.128 122,486 -0.02(-0.47%)
Jan 20, 2011 5.158 5.230 5.152 5.152 67,055 -0.01(-0.23%)
Jan 19, 2011 5.224 5.242 5.158 5.164 122,448 -0.08(-1.49%)
Jan 18, 2011 5.242 5.248 5.188 5.242 97,469 -0.02(-0.45%)
Jan 14, 2011 5.218 5.272 5.218 5.266 88,645 +0.03(+0.57%)
Jan 13, 2011 5.212 5.266 5.206 5.236 37,926 +0.01(+0.11%)
Jan 12, 2011 5.272 5.290 5.200 5.230 97,183 -0.02(-0.46%)
Jan 11, 2011 5.140 5.278 5.128 5.254 135,771 +0.12(+2.33%)
Jan 10, 2011 5.128 5.146 5.074 5.134 40,981 +0.00(+0.00%)
Jan 07, 2011 5.164 5.170 5.056 5.134 61,532 -0.01(-0.12%)
Jan 06, 2011 5.152 5.199 5.122 5.140 85,459 -0.02(-0.46%)
Jan 05, 2011 5.164 5.194 5.104 5.164 76,225 +0.00(+0.00%)
Jan 04, 2011 5.242 5.266 5.152 5.164 108,118 -0.06(-1.15%)
Jan 03, 2011 5.116 5.230 5.116 5.224 103,745 +0.13(+2.59%)
Dec 31, 2010 5.086 5.122 5.086 5.092 47,058 +0.01(+0.24%)
Dec 30, 2010 5.050 5.122 5.050 5.080 40,629 +0.04(+0.83%)
Dec 29, 2010 5.182 5.212 5.032 5.038 72,141 -0.15(-2.89%)
Dec 28, 2010 5.206 5.212 5.140 5.188 90,617 -0.01(-0.12%)
Dec 27, 2010 5.122 5.200 5.092 5.194 47,312 +0.07(+1.29%)
Dec 23, 2010 5.122 5.176 5.062 5.128 79,355 +0.04(+0.71%)
Dec 22, 2010 5.122 5.140 5.074 5.092 115,793 -0.03(-0.58%)
Dec 21, 2010 5.104 5.122 5.074 5.122 77,944 +0.03(+0.59%)
Dec 20, 2010 5.092 5.104 5.044 5.092 131,925 -0.03(-0.58%)
Dec 17, 2010 5.026 5.122 5.003 5.122 266,987 +0.09(+1.79%)
Dec 16, 2010 4.973 5.044 4.955 5.032 64,938 +0.07(+1.33%)
Dec 15, 2010 5.014 5.044 4.967 4.967 146,557 -0.04(-0.72%)
Dec 14, 2010 4.979 5.026 4.957 5.003 121,808 +0.02(+0.48%)
Dec 13, 2010 5.020 5.020 4.925 4.979 80,545 -0.05(-1.07%)
Dec 10, 2010 5.062 5.068 4.973 5.032 83,893 -0.02(-0.36%)
Dec 09, 2010 5.003 5.062 4.925 5.050 110,056 +0.06(+1.20%)
Dec 08, 2010 4.973 5.003 4.847 4.991 142,271 +0.03(+0.60%)
Dec 07, 2010 4.907 4.990 4.853 4.961 154,496 +0.05(+0.98%)
Dec 06, 2010 4.955 4.961 4.883 4.913 78,061 -0.07(-1.32%)
Dec 03, 2010 4.973 4.997 4.943 4.979 60,639 -0.01(-0.12%)
Dec 02, 2010 4.985 5.014 4.937 4.985 34,152 +0.02(+0.36%)
Dec 01, 2010 4.919 5.014 4.889 4.967 90,418 +0.10(+1.97%)
Nov 30, 2010 4.889 4.907 4.805 4.871 153,718 -0.05(-1.09%)
Nov 29, 2010 4.919 4.943 4.877 4.925 62,002 -0.04(-0.72%)
Nov 26, 2010 4.979 5.003 4.925 4.961 23,645 -0.07(-1.31%)
Nov 24, 2010 4.883 5.026 5.026 5.026 143,703 +0.14(+2.94%)
Nov 23, 2010 4.835 4.925 4.823 4.883 60,822 +0.01(+0.12%)
Nov 22, 2010 4.901 4.919 4.799 4.877 52,930 -0.02(-0.49%)
Nov 19, 2010 4.901 4.907 4.805 4.901 98,892 +0.00(+0.00%)
Nov 18, 2010 4.877 4.901 4.847 4.901 95,202 +0.04(+0.86%)
Nov 17, 2010 4.787 4.859 4.783 4.859 67,412 +0.10(+2.01%)
Nov 16, 2010 4.811 4.829 4.709 4.763 183,148 -0.06(-1.24%)
Nov 15, 2010 4.817 4.883 4.811 4.823 71,294 +0.01(+0.25%)
Nov 12, 2010 4.847 4.907 4.805 4.811 93,847 -0.07(-1.47%)
Nov 11, 2010 4.925 4.973 4.853 4.883 64,977 -0.09(-1.81%)
Nov 10, 2010 4.985 4.997 4.924 4.973 99,023 -0.03(-0.60%)
Nov 09, 2010 5.056 5.104 4.979 5.003 98,884 -0.04(-0.71%)
Nov 08, 2010 5.104 5.104 5.032 5.038 121,096 -0.05(-1.06%)
Nov 05, 2010 5.140 5.140 5.068 5.092 98,507 -0.05(-0.93%)
Nov 04, 2010 5.092 5.158 5.062 5.140 268,441 +0.09(+1.78%)
Nov 03, 2010 5.026 5.056 4.955 5.050 104,267 +0.02(+0.48%)
Nov 02, 2010 4.943 5.026 4.877 5.026 135,342 +0.08(+1.70%)
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.