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 (%)
Dec 31, 2013 5.716 5.623 5.623 5.623 297,780 -0.12(-2.05%)
Dec 30, 2013 5.747 5.815 5.697 5.740 224,130 -0.02(-0.43%)
Dec 27, 2013 5.722 5.765 5.669 5.765 190,943 +0.03(+0.54%)
Dec 26, 2013 5.753 5.753 5.715 5.734 157,752 +0.02(+0.32%)
Dec 24, 2013 5.691 5.771 5.641 5.716 83,373 +0.01(+0.22%)
Dec 23, 2013 5.709 5.765 5.654 5.703 186,174 -0.01(-0.11%)
Dec 20, 2013 5.505 5.722 5.505 5.709 972,154 +0.19(+3.48%)
Dec 19, 2013 5.592 5.598 5.487 5.518 218,325 -0.10(-1.76%)
Dec 18, 2013 5.443 5.654 5.431 5.617 484,416 +0.17(+3.18%)
Dec 17, 2013 5.493 5.493 5.413 5.443 312,359 -0.02(-0.45%)
Dec 16, 2013 5.487 5.499 5.462 5.468 491,976 -0.01(-0.11%)
Dec 13, 2013 5.505 5.523 5.413 5.474 307,669 -0.02(-0.34%)
Dec 12, 2013 5.580 5.592 5.462 5.493 381,558 -0.10(-1.77%)
Dec 11, 2013 5.623 5.635 5.567 5.592 354,045 -0.04(-0.77%)
Dec 10, 2013 5.722 5.722 5.629 5.635 165,486 -0.12(-2.04%)
Dec 09, 2013 5.771 5.771 5.667 5.753 214,144 -0.01(-0.21%)
Dec 06, 2013 5.672 5.765 5.648 5.765 170,813 +0.15(+2.64%)
Dec 05, 2013 5.604 5.666 5.573 5.617 161,706 +0.00(+0.00%)
Dec 04, 2013 5.679 5.753 5.598 5.617 171,398 -0.07(-1.30%)
Dec 03, 2013 5.703 5.722 5.672 5.691 153,261 +0.00(+0.00%)
Dec 02, 2013 5.951 5.951 5.682 5.691 230,563 -0.26(-4.37%)
Nov 29, 2013 5.846 5.982 5.753 5.951 207,201 +0.12(+2.12%)
Nov 27, 2013 5.778 5.846 5.771 5.827 158,618 +0.06(+0.96%)
Nov 26, 2013 5.808 5.808 5.753 5.771 225,021 -0.01(-0.11%)
Nov 25, 2013 5.778 5.815 5.759 5.778 269,218 +0.02(+0.43%)
Nov 22, 2013 5.765 5.778 5.722 5.753 243,340 +0.00(+0.00%)
Nov 21, 2013 5.586 5.765 5.586 5.753 430,284 +0.15(+2.76%)
Nov 20, 2013 5.641 5.700 5.586 5.598 228,728 -0.02(-0.33%)
Nov 19, 2013 5.610 5.629 5.573 5.617 170,518 -0.01(-0.11%)
Nov 18, 2013 5.573 5.623 5.567 5.623 208,468 +0.05(+0.89%)
Nov 15, 2013 5.598 5.598 5.524 5.573 288,486 -0.02(-0.44%)
Nov 14, 2013 5.512 5.610 5.505 5.598 247,278 +0.06(+1.00%)
Nov 13, 2013 5.524 5.542 5.487 5.542 213,305 -0.02(-0.33%)
Nov 12, 2013 5.567 5.567 5.537 5.561 204,791 -0.02(-0.33%)
Nov 11, 2013 5.604 5.622 5.567 5.579 105,416 -0.02(-0.43%)
Nov 08, 2013 5.591 5.616 5.537 5.604 206,375 +0.00(+0.00%)
Nov 07, 2013 5.598 5.616 5.564 5.604 170,579 +0.02(+0.44%)
Nov 06, 2013 5.598 5.652 5.567 5.579 130,121 +0.01(+0.22%)
Nov 05, 2013 5.591 5.634 5.543 5.567 120,601 -0.04(-0.76%)
Nov 04, 2013 5.567 5.646 5.537 5.610 192,312 +0.05(+0.99%)
Nov 01, 2013 5.616 5.616 5.537 5.555 248,766 -0.05(-0.98%)
Oct 31, 2013 5.658 5.671 5.543 5.610 217,719 -0.02(-0.43%)
Oct 30, 2013 5.664 5.695 5.634 5.634 82,338 -0.03(-0.54%)
Oct 29, 2013 5.756 5.768 5.640 5.664 119,799 -0.07(-1.17%)
Oct 28, 2013 5.762 5.762 5.689 5.731 140,850 -0.02(-0.42%)
Oct 25, 2013 5.664 5.774 5.646 5.756 224,671 +0.09(+1.50%)
Oct 24, 2013 5.719 5.749 5.646 5.671 137,423 -0.05(-0.96%)
Oct 23, 2013 5.646 5.737 5.646 5.725 172,144 +0.08(+1.40%)
Oct 22, 2013 5.598 5.658 5.582 5.646 159,880 +0.05(+0.87%)
Oct 21, 2013 5.555 5.598 5.512 5.598 243,747 +0.05(+0.88%)
Oct 18, 2013 5.549 5.559 5.488 5.549 335,135 +0.07(+1.33%)
Oct 17, 2013 5.366 5.476 5.366 5.476 236,188 +0.08(+1.47%)
Oct 16, 2013 5.403 5.415 5.372 5.397 214,563 +0.02(+0.34%)
Oct 15, 2013 5.433 5.445 5.360 5.378 221,517 -0.09(-1.56%)
Oct 14, 2013 5.470 5.488 5.445 5.464 184,101 -0.03(-0.55%)
Oct 11, 2013 5.403 5.494 5.354 5.494 179,131 +0.05(+0.89%)
Oct 10, 2013 5.372 5.445 5.354 5.445 165,400 +0.09(+1.70%)
Oct 09, 2013 5.372 5.409 5.348 5.354 165,376 -0.01(-0.23%)
Oct 08, 2013 5.391 5.415 5.354 5.366 135,564 -0.02(-0.34%)
Oct 07, 2013 5.409 5.458 5.378 5.385 139,736 -0.05(-1.01%)
Oct 04, 2013 5.409 5.463 5.409 5.439 86,888 +0.02(+0.34%)
Oct 03, 2013 5.476 5.500 5.403 5.421 154,850 -0.06(-1.11%)
Oct 02, 2013 5.512 5.585 5.470 5.482 133,073 -0.07(-1.31%)
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.