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

Mach Natural Resources LP (NY: MNR )

19.27 -0.14 (-0.72%)
Streaming Delayed Price Updated: 1:03 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 (%)
Oct 31, 2014 7.250 7.257 7.173 7.250 390,676 +0.06(+0.81%)
Oct 30, 2014 7.101 7.192 7.101 7.192 283,584 +0.05(+0.73%)
Oct 29, 2014 7.121 7.153 7.056 7.140 361,326 +0.03(+0.36%)
Oct 28, 2014 6.978 7.114 6.952 7.114 340,201 +0.14(+1.95%)
Oct 27, 2014 6.933 6.933 6.933 6.978 176,525 +0.05(+0.65%)
Oct 24, 2014 7.024 7.024 6.894 6.933 181,553 -0.08(-1.11%)
Oct 23, 2014 6.946 7.037 6.914 7.011 303,038 +0.10(+1.50%)
Oct 22, 2014 6.927 6.978 6.894 6.907 173,170 +0.01(+0.19%)
Oct 21, 2014 6.888 6.920 6.842 6.894 249,069 +0.05(+0.66%)
Oct 20, 2014 6.817 6.894 6.817 6.849 193,999 +0.03(+0.47%)
Oct 17, 2014 7.004 7.004 6.810 6.817 260,461 -0.13(-1.86%)
Oct 16, 2014 6.862 7.056 6.855 6.946 306,768 +0.02(+0.28%)
Oct 15, 2014 6.830 6.959 6.784 6.927 416,832 +0.03(+0.47%)
Oct 14, 2014 6.933 7.056 6.791 6.894 692,532 -0.02(-0.28%)
Oct 13, 2014 6.739 6.952 6.732 6.914 277,049 +0.18(+2.69%)
Oct 10, 2014 6.681 6.817 6.681 6.732 266,837 +0.01(+0.19%)
Oct 09, 2014 6.771 6.830 6.713 6.719 228,302 -0.05(-0.76%)
Oct 08, 2014 6.635 6.817 6.635 6.771 368,143 +0.14(+2.05%)
Oct 07, 2014 6.661 6.687 6.635 6.635 192,856 -0.06(-0.87%)
Oct 06, 2014 6.771 6.810 6.687 6.694 286,787 -0.08(-1.15%)
Oct 03, 2014 6.745 6.804 6.694 6.771 340,283 +0.09(+1.36%)
Oct 02, 2014 6.603 6.713 6.603 6.681 447,036 +0.07(+1.08%)
Oct 01, 2014 6.558 6.642 6.538 6.609 358,323 +0.06(+0.89%)
Sep 30, 2014 6.596 6.668 6.551 6.551 254,695 -0.06(-0.88%)
Sep 29, 2014 6.635 6.655 6.571 6.609 180,764 -0.08(-1.16%)
Sep 26, 2014 6.506 6.713 6.499 6.687 341,211 +0.18(+2.79%)
Sep 25, 2014 6.480 6.531 6.389 6.506 432,371 +0.01(+0.20%)
Sep 24, 2014 6.519 6.571 6.473 6.493 594,419 -0.03(-0.50%)
Sep 23, 2014 6.655 6.668 6.525 6.525 322,493 -0.12(-1.85%)
Sep 22, 2014 6.648 6.687 6.603 6.648 279,416 +0.00(+0.00%)
Sep 19, 2014 6.681 6.739 6.622 6.648 386,919 -0.02(-0.29%)
Sep 18, 2014 6.707 6.732 6.642 6.668 250,436 -0.03(-0.48%)
Sep 17, 2014 6.732 6.765 6.681 6.700 227,059 -0.01(-0.19%)
Sep 16, 2014 6.577 6.752 6.564 6.713 357,682 +0.15(+2.27%)
Sep 15, 2014 6.674 6.694 6.519 6.564 452,591 -0.08(-1.27%)
Sep 12, 2014 6.791 6.823 6.596 6.648 564,018 -0.16(-2.38%)
Sep 11, 2014 6.810 6.868 6.784 6.810 382,660 -0.02(-0.28%)
Sep 10, 2014 6.978 6.985 6.830 6.830 395,372 -0.16(-2.31%)
Sep 09, 2014 7.063 7.095 6.985 6.991 327,023 -0.08(-1.19%)
Sep 08, 2014 7.101 7.114 7.050 7.075 280,139 -0.02(-0.27%)
Sep 05, 2014 7.050 7.075 7.017 7.095 179,701 +0.06(+0.92%)
Sep 04, 2014 7.017 7.088 6.998 7.030 270,163 +0.00(+0.00%)
Sep 03, 2014 7.043 7.186 7.030 7.030 492,942 -0.01(-0.09%)
Sep 02, 2014 6.998 7.063 6.952 7.037 250,918 +0.03(+0.46%)
Aug 29, 2014 6.927 7.004 7.004 7.004 136,712 +0.06(+0.84%)
Aug 28, 2014 6.933 6.959 6.894 6.946 324,362 +0.01(+0.09%)
Aug 27, 2014 6.959 6.972 6.894 6.940 193,643 -0.03(-0.46%)
Aug 26, 2014 6.907 6.972 6.907 6.972 489,260 +0.05(+0.75%)
Aug 25, 2014 6.965 6.991 6.894 6.920 190,933 -0.01(-0.19%)
Aug 22, 2014 6.965 7.011 6.888 6.933 309,900 -0.03(-0.37%)
Aug 21, 2014 6.894 7.004 6.875 6.959 366,437 +0.05(+0.75%)
Aug 20, 2014 6.881 6.927 6.845 6.907 212,106 +0.02(+0.28%)
Aug 19, 2014 6.842 6.888 6.830 6.888 298,611 +0.03(+0.47%)
Aug 18, 2014 6.823 6.855 6.797 6.855 350,370 +0.10(+1.53%)
Aug 15, 2014 6.817 6.830 6.694 6.752 288,797 -0.01(-0.19%)
Aug 14, 2014 6.810 6.842 6.765 6.765 260,035 -0.06(-0.85%)
Aug 13, 2014 6.707 6.830 6.700 6.823 268,127 +0.10(+1.54%)
Aug 12, 2014 6.688 6.732 6.668 6.719 375,422 +0.01(+0.19%)
Aug 11, 2014 6.700 6.758 6.688 6.707 313,318 +0.01(+0.10%)
Aug 08, 2014 6.758 6.796 6.656 6.700 595,623 -0.07(-1.04%)
Aug 07, 2014 6.675 6.777 6.668 6.771 390,296 +0.09(+1.34%)
Aug 06, 2014 6.675 6.764 6.630 6.681 533,187 +0.01(+0.10%)
Aug 05, 2014 6.649 6.739 6.611 6.675 403,841 +0.03(+0.38%)
Aug 04, 2014 6.643 6.656 6.579 6.649 261,812 +0.03(+0.48%)
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.