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

Mach Natural Resources LP (NY: MNR )

19.41 -0.00 (-0.03%)
Streaming Delayed Price Updated: 11:47 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, 2012 6.135 6.219 6.087 6.207 193,569 +0.08(+1.37%)
Dec 28, 2012 6.135 6.219 6.075 6.123 131,221 -0.02(-0.39%)
Dec 27, 2012 6.153 6.153 6.033 6.147 115,562 -0.02(-0.29%)
Dec 26, 2012 6.237 6.237 6.087 6.165 137,273 +0.01(+0.19%)
Dec 24, 2012 6.033 6.165 6.021 6.153 75,139 +0.10(+1.58%)
Dec 21, 2012 6.009 6.081 5.979 6.057 545,756 +0.04(+0.60%)
Dec 20, 2012 5.997 6.027 5.949 6.021 131,641 +0.01(+0.20%)
Dec 19, 2012 5.961 6.033 5.925 6.009 165,187 +0.05(+0.80%)
Dec 18, 2012 5.901 5.988 5.853 5.961 183,531 +0.05(+0.91%)
Dec 17, 2012 5.991 6.003 5.865 5.907 293,851 -0.05(-0.80%)
Dec 14, 2012 5.949 5.961 5.829 5.955 262,851 -0.01(-0.20%)
Dec 13, 2012 6.123 6.141 5.901 5.967 234,759 -0.14(-2.26%)
Dec 12, 2012 6.291 6.291 6.105 6.105 189,990 -0.20(-3.23%)
Dec 11, 2012 6.291 6.339 6.225 6.309 196,338 +0.07(+1.06%)
Dec 10, 2012 6.135 6.267 6.105 6.243 136,831 +0.12(+1.96%)
Dec 07, 2012 6.171 6.195 6.087 6.123 161,656 -0.04(-0.68%)
Dec 06, 2012 6.219 6.236 6.147 6.165 179,021 -0.07(-1.15%)
Dec 05, 2012 6.386 6.386 6.237 6.237 112,843 -0.12(-1.89%)
Dec 04, 2012 6.291 6.362 6.261 6.356 51,779 +0.07(+1.05%)
Nov 30, 2012 6.231 6.291 6.135 6.291 272,973 +0.08(+1.35%)
Nov 29, 2012 6.201 6.309 6.201 6.207 190,791 +0.02(+0.29%)
Nov 28, 2012 6.099 6.201 6.051 6.189 96,714 +0.05(+0.78%)
Nov 27, 2012 6.147 6.267 6.087 6.141 162,062 +0.00(+0.00%)
Nov 26, 2012 6.057 6.153 5.997 6.141 69,507 +0.08(+1.38%)
Nov 23, 2012 6.015 6.057 5.962 6.057 59,141 +0.07(+1.10%)
Nov 21, 2012 5.991 6.021 5.949 5.991 72,853 +0.04(+0.60%)
Nov 20, 2012 5.943 6.015 5.907 5.955 81,824 -0.02(-0.30%)
Nov 19, 2012 5.889 5.979 5.793 5.973 234,524 +0.13(+2.26%)
Nov 16, 2012 5.811 5.901 5.715 5.841 243,988 +0.01(+0.10%)
Nov 15, 2012 5.895 5.925 5.775 5.835 193,372 -0.06(-1.02%)
Nov 14, 2012 6.075 6.075 5.841 5.895 250,212 -0.17(-2.77%)
Nov 13, 2012 6.039 6.111 5.985 6.063 178,284 -0.03(-0.49%)
Nov 12, 2012 6.135 6.201 6.015 6.093 106,998 -0.07(-1.17%)
Nov 09, 2012 6.243 6.291 6.129 6.165 203,587 -0.14(-2.28%)
Nov 08, 2012 6.452 6.458 6.303 6.309 144,449 -0.11(-1.77%)
Nov 07, 2012 6.494 6.524 6.356 6.422 175,243 -0.16(-2.37%)
Nov 06, 2012 6.542 6.626 6.482 6.578 71,309 +0.04(+0.55%)
Nov 05, 2012 6.512 6.584 6.404 6.542 131,326 +0.02(+0.37%)
Nov 02, 2012 6.578 6.658 6.518 6.518 112,166 -0.10(-1.45%)
Nov 01, 2012 6.638 6.668 6.536 6.614 115,502 -0.04(-0.54%)
Oct 31, 2012 6.668 6.704 6.578 6.650 94,686 +0.00(+0.00%)
Oct 26, 2012 6.698 6.650 6.650 6.650 56,250 -0.02(-0.36%)
Oct 25, 2012 6.758 6.758 6.620 6.674 41,558 -0.02(-0.36%)
Oct 24, 2012 6.686 6.758 6.674 6.698 44,855 +0.01(+0.18%)
Oct 23, 2012 6.662 6.722 6.608 6.686 83,748 +0.01(+0.18%)
Oct 19, 2012 6.740 6.818 6.656 6.674 147,794 -0.11(-1.59%)
Oct 18, 2012 6.866 6.884 6.770 6.782 95,123 -0.07(-1.05%)
Oct 17, 2012 6.854 6.854 6.794 6.854 47,681 +0.02(+0.35%)
Oct 16, 2012 6.818 6.854 6.788 6.830 59,922 +0.03(+0.44%)
Oct 15, 2012 6.782 6.812 6.758 6.800 71,557 +0.02(+0.27%)
Oct 12, 2012 6.794 6.836 6.782 6.782 78,569 -0.02(-0.35%)
Oct 11, 2012 6.830 6.860 6.788 6.806 66,784 -0.01(-0.09%)
Oct 10, 2012 6.758 6.824 6.740 6.812 64,890 +0.04(+0.62%)
Oct 09, 2012 6.836 6.860 6.770 6.770 50,490 -0.06(-0.88%)
Oct 08, 2012 6.776 6.871 6.776 6.830 46,487 +0.01(+0.18%)
Oct 05, 2012 6.854 6.950 6.806 6.818 58,886 -0.02(-0.35%)
Oct 04, 2012 6.866 6.908 6.770 6.842 106,679 -0.02(-0.35%)
Oct 03, 2012 6.872 6.926 6.824 6.866 109,872 +0.01(+0.17%)
Oct 02, 2012 6.836 6.866 6.812 6.854 105,955 +0.03(+0.44%)
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.