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

Mach Natural Resources LP (NY: MNR )

20.16 -0.07 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 28, 2013 6.644 6.698 6.614 6.680 174,155 +0.05(+0.72%)
Mar 27, 2013 6.632 6.644 6.596 6.632 147,647 -0.02(-0.36%)
Mar 26, 2013 6.710 6.722 6.647 6.656 140,379 -0.04(-0.63%)
Mar 25, 2013 6.608 6.710 6.608 6.698 151,469 +0.08(+1.27%)
Mar 22, 2013 6.602 6.662 6.596 6.614 146,529 +0.02(+0.36%)
Mar 21, 2013 6.698 6.698 6.590 6.590 110,224 -0.08(-1.26%)
Mar 20, 2013 6.638 6.680 6.626 6.674 90,223 +0.08(+1.18%)
Mar 19, 2013 6.650 6.650 6.530 6.596 157,328 -0.05(-0.81%)
Mar 18, 2013 6.650 6.704 6.620 6.650 118,168 -0.05(-0.80%)
Mar 15, 2013 6.620 6.710 6.602 6.704 343,668 +0.11(+1.63%)
Mar 14, 2013 6.608 6.608 6.566 6.596 182,921 +0.01(+0.09%)
Mar 13, 2013 6.566 6.656 6.512 6.590 208,591 +0.02(+0.27%)
Mar 12, 2013 6.644 6.656 6.572 6.572 242,502 -0.07(-0.99%)
Mar 11, 2013 6.692 6.710 6.584 6.638 178,767 -0.07(-0.98%)
Mar 08, 2013 6.596 6.722 6.578 6.704 310,861 +0.17(+2.57%)
Mar 07, 2013 6.518 6.590 6.512 6.536 137,520 +0.00(+0.00%)
Mar 06, 2013 6.626 6.638 6.518 6.536 118,538 -0.09(-1.36%)
Mar 05, 2013 6.662 6.662 6.554 6.626 172,933 +0.01(+0.09%)
Mar 04, 2013 6.584 6.644 6.513 6.620 271,657 -0.06(-0.90%)
Mar 01, 2013 6.680 6.710 6.620 6.680 122,780 -0.01(-0.09%)
Feb 28, 2013 6.680 6.710 6.590 6.686 277,328 +0.02(+0.27%)
Feb 27, 2013 6.578 6.710 6.560 6.668 228,915 +0.11(+1.64%)
Feb 26, 2013 6.512 6.569 6.494 6.560 206,707 +0.08(+1.30%)
Feb 25, 2013 6.482 6.542 6.464 6.476 419,130 -0.01(-0.18%)
Feb 22, 2013 6.255 6.506 6.219 6.488 374,076 +0.28(+4.54%)
Feb 21, 2013 6.213 6.291 6.171 6.207 127,273 -0.02(-0.38%)
Feb 20, 2013 6.285 6.321 6.225 6.231 241,764 -0.06(-0.95%)
Feb 19, 2013 6.249 6.291 6.213 6.291 221,045 +0.02(+0.38%)
Feb 15, 2013 6.345 6.374 6.255 6.267 257,643 -0.08(-1.32%)
Feb 14, 2013 6.458 6.476 6.309 6.350 130,730 -0.11(-1.67%)
Feb 13, 2013 6.440 6.500 6.368 6.458 186,301 -0.08(-1.28%)
Feb 12, 2013 6.416 6.542 6.386 6.542 283,917 +0.13(+1.96%)
Feb 11, 2013 6.440 6.452 6.362 6.416 148,695 -0.04(-0.56%)
Feb 08, 2013 6.404 6.452 6.398 6.452 148,543 +0.07(+1.13%)
Feb 07, 2013 6.386 6.404 6.333 6.380 180,865 -0.01(-0.19%)
Feb 06, 2013 6.398 6.452 6.350 6.392 213,724 -0.09(-1.39%)
Feb 04, 2013 6.578 6.608 6.446 6.482 181,486 -0.09(-1.37%)
Feb 01, 2013 6.500 6.590 6.470 6.572 206,498 +0.07(+1.01%)
Jan 31, 2013 6.416 6.590 6.416 6.506 240,878 +0.09(+1.40%)
Jan 30, 2013 6.602 6.612 6.404 6.416 279,683 -0.19(-2.90%)
Jan 29, 2013 6.584 6.650 6.572 6.608 273,131 +0.04(+0.55%)
Jan 28, 2013 6.356 6.638 6.350 6.572 447,147 +0.26(+4.18%)
Jan 25, 2013 6.243 6.392 6.227 6.309 467,812 +0.11(+1.74%)
Jan 24, 2013 6.261 6.273 6.165 6.201 187,251 -0.05(-0.77%)
Jan 23, 2013 6.237 6.291 6.225 6.249 179,460 +0.04(+0.68%)
Jan 22, 2013 6.171 6.225 6.159 6.207 170,972 +0.05(+0.88%)
Jan 18, 2013 6.183 6.201 6.141 6.153 149,602 -0.05(-0.77%)
Jan 17, 2013 6.207 6.218 6.177 6.201 126,676 +0.03(+0.49%)
Jan 16, 2013 6.201 6.201 6.147 6.171 109,410 -0.03(-0.48%)
Jan 15, 2013 6.171 6.201 6.147 6.201 164,607 -0.01(-0.10%)
Jan 14, 2013 6.243 6.267 6.177 6.207 124,457 -0.01(-0.10%)
Jan 11, 2013 6.267 6.297 6.183 6.213 191,466 -0.07(-1.05%)
Jan 10, 2013 6.219 6.398 6.129 6.279 413,792 +0.06(+0.96%)
Jan 09, 2013 6.243 6.267 6.207 6.219 143,461 -0.03(-0.48%)
Jan 08, 2013 6.273 6.303 6.171 6.249 151,805 -0.02(-0.38%)
Jan 07, 2013 6.321 6.345 6.267 6.273 79,113 -0.09(-1.41%)
Jan 04, 2013 6.291 6.380 6.285 6.362 128,345 +0.10(+1.63%)
Jan 03, 2013 6.297 6.350 6.249 6.261 123,820 -0.01(-0.10%)
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.