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

Mach Natural Resources LP (NY: MNR )

19.34 -0.07 (-0.37%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
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%)
Nov 01, 2010 4.931 4.949 4.871 4.943 120,859 +0.02(+0.37%)
Oct 29, 2010 4.913 4.931 4.871 4.925 70,760 +0.02(+0.37%)
Oct 28, 2010 4.943 4.943 4.823 4.907 68,878 +0.00(+0.00%)
Oct 27, 2010 4.901 4.919 4.847 4.907 66,212 +0.02(+0.49%)
Oct 25, 2010 4.895 4.943 4.823 4.883 138,448 +0.01(+0.12%)
Oct 22, 2010 4.817 4.877 4.769 4.877 76,546 +0.07(+1.37%)
Oct 21, 2010 4.937 4.967 4.763 4.811 123,551 -0.09(-1.83%)
Oct 20, 2010 4.835 4.961 4.820 4.901 167,099 +0.08(+1.74%)
Oct 19, 2010 4.775 4.841 4.733 4.817 131,670 +0.01(+0.25%)
Oct 18, 2010 4.733 4.805 4.720 4.805 201,479 +0.09(+1.91%)
Oct 15, 2010 4.763 4.811 4.703 4.715 195,926 -0.07(-1.50%)
Oct 14, 2010 4.781 4.799 4.763 4.787 76,604 -0.02(-0.50%)
Oct 13, 2010 4.739 4.811 4.703 4.811 226,647 +0.08(+1.65%)
Oct 12, 2010 4.733 4.769 4.703 4.733 177,371 -0.01(-0.25%)
Oct 11, 2010 4.733 4.763 4.703 4.745 29,430 +0.01(+0.13%)
Oct 08, 2010 4.739 4.763 4.709 4.739 145,302 +0.01(+0.13%)
Oct 07, 2010 4.763 4.763 4.685 4.733 877 -0.01(-0.25%)
Oct 06, 2010 4.691 4.757 4.691 4.745 147,991 +0.04(+0.89%)
Oct 05, 2010 4.685 4.703 4.619 4.703 222,844 +0.04(+0.77%)
Oct 04, 2010 4.649 4.679 4.613 4.667 158,961 +0.02(+0.39%)
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.