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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 5.787 5.853 5.745 5.835 138,101 +0.02(+0.41%)
Mar 29, 2012 5.739 5.853 5.729 5.811 100,542 +0.04(+0.62%)
Mar 28, 2012 5.847 5.847 5.727 5.775 114,866 -0.05(-0.92%)
Mar 27, 2012 5.871 5.871 5.829 5.829 136,278 -0.04(-0.71%)
Mar 26, 2012 5.763 5.871 5.733 5.871 299,335 +0.14(+2.40%)
Mar 23, 2012 5.668 5.733 5.644 5.733 130,269 +0.06(+1.06%)
Mar 22, 2012 5.662 5.715 5.632 5.673 134,262 -0.04(-0.63%)
Mar 21, 2012 5.721 5.727 5.673 5.709 100,535 +0.01(+0.21%)
Mar 20, 2012 5.691 5.769 5.691 5.697 99,667 -0.04(-0.73%)
Mar 19, 2012 5.751 5.781 5.715 5.739 134,320 -0.01(-0.21%)
Mar 16, 2012 5.757 5.757 5.650 5.751 392,284 +0.01(+0.10%)
Mar 15, 2012 5.709 5.757 5.644 5.745 141,119 +0.06(+1.05%)
Mar 14, 2012 5.757 5.763 5.668 5.685 110,588 -0.10(-1.66%)
Mar 13, 2012 5.656 5.781 5.621 5.781 202,439 +0.14(+2.44%)
Mar 12, 2012 5.697 5.697 5.608 5.644 144,900 -0.07(-1.26%)
Mar 09, 2012 5.691 5.751 5.627 5.715 154,938 +0.02(+0.42%)
Mar 08, 2012 5.703 5.703 5.590 5.691 128,422 -0.01(-0.11%)
Mar 07, 2012 5.644 5.703 5.595 5.697 176,712 +0.10(+1.71%)
Mar 06, 2012 5.542 5.691 5.536 5.602 224,931 +0.04(+0.65%)
Mar 05, 2012 5.470 5.572 5.422 5.566 401,408 +0.14(+2.65%)
Mar 02, 2012 5.572 5.614 5.404 5.422 275,864 -0.15(-2.69%)
Mar 01, 2012 5.620 5.679 5.554 5.572 321,101 -0.04(-0.64%)
Feb 29, 2012 5.673 5.697 5.608 5.608 331,839 -0.04(-0.64%)
Feb 28, 2012 5.679 5.703 5.632 5.644 140,663 -0.02(-0.42%)
Feb 27, 2012 5.685 5.715 5.626 5.668 77,305 -0.03(-0.53%)
Feb 24, 2012 5.691 5.721 5.644 5.697 102,852 -0.01(-0.21%)
Feb 23, 2012 5.608 5.721 5.608 5.709 142,347 +0.10(+1.71%)
Feb 22, 2012 5.608 5.715 5.602 5.614 164,808 -0.01(-0.11%)
Feb 21, 2012 5.656 5.679 5.602 5.620 86,073 -0.04(-0.74%)
Feb 17, 2012 5.650 5.703 5.613 5.662 121,034 +0.01(+0.11%)
Feb 16, 2012 5.602 5.673 5.590 5.656 178,410 +0.05(+0.85%)
Feb 15, 2012 5.656 5.656 5.554 5.608 151,373 -0.04(-0.64%)
Feb 14, 2012 5.745 5.745 5.563 5.644 249,691 -0.12(-2.08%)
Feb 13, 2012 5.584 5.763 5.482 5.763 244,986 +0.16(+2.89%)
Feb 10, 2012 5.614 5.662 5.548 5.602 210,907 -0.05(-0.85%)
Feb 09, 2012 5.757 5.763 5.644 5.650 144,432 -0.10(-1.67%)
Feb 08, 2012 5.757 5.781 5.727 5.745 145,480 -0.01(-0.21%)
Feb 07, 2012 5.781 5.781 5.751 5.757 103,913 -0.01(-0.21%)
Feb 06, 2012 5.775 5.787 5.715 5.769 136,278 -0.02(-0.31%)
Feb 03, 2012 5.709 5.805 5.650 5.787 211,040 +0.12(+2.11%)
Feb 02, 2012 5.644 5.668 5.608 5.668 165,053 +0.01(+0.11%)
Feb 01, 2012 5.596 5.691 5.554 5.662 320,023 +0.08(+1.50%)
Jan 31, 2012 5.542 5.596 5.530 5.578 112,471 +0.06(+1.09%)
Jan 30, 2012 5.608 5.608 5.482 5.518 192,130 -0.11(-2.02%)
Jan 27, 2012 5.542 5.632 5.542 5.632 118,790 +0.07(+1.29%)
Jan 26, 2012 5.578 5.590 5.536 5.560 125,282 -0.01(-0.22%)
Jan 25, 2012 5.518 5.590 5.518 5.572 102,992 +0.02(+0.43%)
Jan 24, 2012 5.518 5.590 5.500 5.548 185,418 +0.00(+0.00%)
Jan 23, 2012 5.542 5.596 5.512 5.548 104,768 -0.01(-0.11%)
Jan 20, 2012 5.482 5.578 5.446 5.554 174,377 +0.09(+1.64%)
Jan 19, 2012 5.482 5.482 5.404 5.464 82,550 -0.02(-0.33%)
Jan 18, 2012 5.380 5.494 5.374 5.482 198,364 +0.11(+2.01%)
Jan 17, 2012 5.404 5.422 5.350 5.374 284,957 +0.01(+0.11%)
Jan 13, 2012 5.392 5.452 5.362 5.368 192,539 -0.09(-1.65%)
Jan 12, 2012 5.530 5.530 5.422 5.458 141,359 -0.07(-1.19%)
Jan 11, 2012 5.452 5.524 5.452 5.524 101,121 +0.02(+0.44%)
Jan 10, 2012 5.542 5.542 5.452 5.500 132,671 -0.01(-0.11%)
Jan 09, 2012 5.548 5.554 5.458 5.506 112,501 -0.02(-0.33%)
Jan 06, 2012 5.518 5.566 5.470 5.524 137,794 -0.01(-0.22%)
Jan 05, 2012 5.518 5.548 5.392 5.536 188,017 -0.01(-0.11%)
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.