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

Mach Natural Resources LP (NY: MNR )

19.36 -0.05 (-0.26%)
Streaming Delayed Price Updated: 3:23 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, 2016 9.771 9.901 9.677 9.901 434,855 +0.20(+2.01%)
Oct 28, 2016 9.771 9.844 9.691 9.706 242,597 -0.04(-0.37%)
Oct 27, 2016 9.793 9.836 9.648 9.742 696,875 -0.05(-0.52%)
Oct 26, 2016 10.05 10.07 9.778 9.793 475,742 -0.33(-3.29%)
Oct 25, 2016 10.13 10.19 10.11 10.13 351,992 -0.01(-0.14%)
Oct 24, 2016 10.21 10.36 10.10 10.14 430,758 -0.01(-0.07%)
Oct 21, 2016 10.02 10.15 10.02 10.15 852,225 +0.06(+0.57%)
Oct 20, 2016 9.988 10.13 9.981 10.09 798,098 +0.09(+0.94%)
Oct 19, 2016 9.945 10.02 9.901 9.996 1,054,740 +0.02(+0.22%)
Oct 18, 2016 9.865 9.974 9.786 9.974 564,968 +0.20(+2.00%)
Oct 17, 2016 9.590 9.793 9.583 9.778 684,836 +0.17(+1.81%)
Oct 14, 2016 9.597 9.655 9.510 9.604 279,580 -0.01(-0.15%)
Oct 13, 2016 9.561 9.666 9.547 9.619 542,641 +0.08(+0.84%)
Oct 12, 2016 9.365 9.547 9.358 9.539 241,703 +0.18(+1.93%)
Oct 11, 2016 9.518 9.532 9.336 9.358 406,652 -0.16(-1.67%)
Oct 10, 2016 9.489 9.597 9.489 9.518 554,751 +0.04(+0.46%)
Oct 07, 2016 9.619 9.753 9.467 9.474 535,575 -0.10(-1.06%)
Oct 06, 2016 9.525 9.655 9.365 9.576 432,212 +0.02(+0.23%)
Oct 05, 2016 9.923 9.974 9.547 9.554 603,231 -0.33(-3.30%)
Oct 04, 2016 10.05 10.08 9.786 9.880 647,122 -0.21(-2.08%)
Oct 03, 2016 10.29 10.33 10.05 10.09 324,828 -0.25(-2.38%)
Sep 30, 2016 10.42 10.51 10.29 10.34 475,619 -0.02(-0.21%)
Sep 29, 2016 10.42 10.45 10.26 10.36 312,018 -0.11(-1.04%)
Sep 28, 2016 10.43 10.50 10.37 10.47 261,529 +0.09(+0.84%)
Sep 27, 2016 10.63 10.64 10.36 10.38 301,906 -0.21(-1.98%)
Sep 26, 2016 10.51 10.61 10.49 10.59 507,684 +0.02(+0.21%)
Sep 23, 2016 10.47 10.58 10.37 10.57 441,473 +0.04(+0.41%)
Sep 22, 2016 10.26 10.53 10.26 10.52 633,506 +0.34(+3.34%)
Sep 21, 2016 10.08 10.18 9.880 10.18 524,477 +0.14(+1.44%)
Sep 20, 2016 10.15 10.23 10.03 10.04 389,755 -0.09(-0.93%)
Sep 19, 2016 10.09 10.13 10.02 10.13 511,179 +0.05(+0.50%)
Sep 16, 2016 9.901 10.10 9.844 10.08 3,120,091 +0.20(+2.05%)
Sep 15, 2016 9.844 10.02 9.844 9.880 731,172 +0.00(+0.00%)
Sep 14, 2016 10.00 10.00 9.865 9.880 820,139 -0.12(-1.23%)
Sep 13, 2016 10.19 10.21 10.00 10.00 743,147 -0.28(-2.75%)
Sep 12, 2016 10.15 10.32 10.10 10.29 847,985 +0.07(+0.64%)
Sep 09, 2016 10.63 10.74 10.22 10.22 670,877 -0.53(-4.92%)
Sep 08, 2016 10.81 10.81 10.66 10.75 567,770 -0.06(-0.54%)
Sep 07, 2016 10.56 10.81 10.56 10.81 658,003 +0.22(+2.05%)
Sep 06, 2016 10.51 10.63 10.47 10.59 696,938 +0.09(+0.83%)
Sep 02, 2016 10.26 10.50 10.50 10.50 1,019,990 +0.30(+2.98%)
Sep 01, 2016 10.14 10.25 10.14 10.20 572,883 +0.06(+0.57%)
Aug 31, 2016 10.23 10.23 10.05 10.14 853,094 -0.09(-0.92%)
Aug 30, 2016 10.21 10.24 10.13 10.23 302,273 +0.00(+0.00%)
Aug 29, 2016 10.13 10.26 10.13 10.23 287,190 +0.10(+1.00%)
Aug 26, 2016 10.21 10.32 10.07 10.13 416,405 -0.07(-0.64%)
Aug 25, 2016 10.13 10.22 10.09 10.20 556,267 +0.07(+0.71%)
Aug 24, 2016 10.18 10.20 10.08 10.13 584,278 -0.07(-0.71%)
Aug 23, 2016 10.11 10.23 10.11 10.20 397,551 +0.09(+0.93%)
Aug 22, 2016 10.00 10.11 9.974 10.10 523,808 +0.10(+1.01%)
Aug 19, 2016 9.901 10.01 9.836 10.00 697,761 +0.08(+0.80%)
Aug 18, 2016 9.865 9.988 9.851 9.923 482,354 +0.04(+0.44%)
Aug 17, 2016 9.851 9.894 9.778 9.880 445,547 +0.02(+0.22%)
Aug 16, 2016 9.887 9.887 9.793 9.858 463,060 -0.04(-0.37%)
Aug 15, 2016 9.930 10.03 9.887 9.894 550,669 -0.11(-1.09%)
Aug 12, 2016 9.967 10.10 9.944 10.00 375,241 +0.00(+0.00%)
Aug 11, 2016 9.981 10.04 9.923 10.00 494,336 +0.01(+0.07%)
Aug 10, 2016 10.01 10.02 9.908 9.996 480,159 -0.01(-0.14%)
Aug 09, 2016 9.881 10.02 9.838 10.01 440,397 +0.11(+1.16%)
Aug 08, 2016 9.852 9.988 9.766 9.895 411,260 +0.06(+0.58%)
Aug 05, 2016 9.788 9.938 9.691 9.838 383,312 +0.14(+1.48%)
Aug 04, 2016 9.759 9.766 9.652 9.695 268,258 -0.01(-0.07%)
Aug 03, 2016 9.752 9.752 9.616 9.702 352,338 -0.08(-0.81%)
Aug 02, 2016 9.953 9.953 9.781 9.781 226,769 -0.17(-1.73%)
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.