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: 4:10 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 31, 2014 5.967 6.030 5.917 5.992 223,292 +0.08(+1.38%)
Mar 28, 2014 5.923 5.999 5.886 5.911 150,169 -0.03(-0.42%)
Mar 27, 2014 5.942 5.980 5.917 5.936 162,759 +0.02(+0.32%)
Mar 26, 2014 5.992 6.030 5.898 5.917 332,994 -0.06(-1.05%)
Mar 25, 2014 5.936 5.999 5.936 5.980 118,074 +0.03(+0.53%)
Mar 24, 2014 5.967 5.967 5.873 5.948 147,910 -0.03(-0.42%)
Mar 21, 2014 5.892 5.980 5.879 5.973 353,283 +0.11(+1.93%)
Mar 20, 2014 5.898 5.907 5.760 5.860 188,191 -0.04(-0.64%)
Mar 19, 2014 5.980 5.986 5.898 5.898 189,609 -0.06(-0.95%)
Mar 18, 2014 5.929 5.955 5.917 5.955 235,993 +0.04(+0.64%)
Mar 17, 2014 5.992 5.998 5.904 5.917 187,046 -0.04(-0.63%)
Mar 14, 2014 5.955 6.005 5.936 5.955 151,395 -0.03(-0.52%)
Mar 13, 2014 6.036 6.036 5.942 5.986 188,756 -0.03(-0.52%)
Mar 12, 2014 5.961 6.017 5.936 6.017 184,874 +0.04(+0.74%)
Mar 11, 2014 6.024 6.061 5.936 5.973 181,295 -0.07(-1.14%)
Mar 10, 2014 6.055 6.074 6.024 6.043 131,310 -0.01(-0.10%)
Mar 07, 2014 6.105 6.112 6.036 6.049 153,850 -0.04(-0.72%)
Mar 06, 2014 6.162 6.162 6.055 6.093 117,438 -0.07(-1.12%)
Mar 05, 2014 6.187 6.234 6.093 6.162 144,572 -0.04(-0.71%)
Mar 04, 2014 6.130 6.275 6.130 6.206 405,239 +0.09(+1.54%)
Mar 03, 2014 6.068 6.118 6.005 6.112 208,658 +0.03(+0.52%)
Feb 28, 2014 6.099 6.124 6.068 6.080 291,930 +0.00(+0.00%)
Feb 27, 2014 6.061 6.093 6.055 6.080 210,640 +0.02(+0.31%)
Feb 26, 2014 6.093 6.093 6.043 6.061 190,410 -0.01(-0.21%)
Feb 25, 2014 6.087 6.105 6.055 6.074 151,058 +0.01(+0.10%)
Feb 24, 2014 6.112 6.143 6.068 6.068 191,596 -0.02(-0.31%)
Feb 21, 2014 6.149 6.168 6.068 6.087 318,316 -0.03(-0.41%)
Feb 20, 2014 6.011 6.124 5.968 6.112 307,312 +0.12(+1.99%)
Feb 19, 2014 5.980 6.036 5.967 5.992 214,896 -0.03(-0.52%)
Feb 18, 2014 6.011 6.049 5.948 6.024 239,755 +0.03(+0.52%)
Feb 14, 2014 6.105 5.992 5.992 5.992 180,697 -0.13(-2.05%)
Feb 13, 2014 6.093 6.140 5.992 6.118 253,907 +0.01(+0.21%)
Feb 12, 2014 6.081 6.112 5.988 6.105 332,603 +0.03(+0.51%)
Feb 11, 2014 5.975 6.124 5.951 6.074 389,625 +0.23(+3.92%)
Feb 10, 2014 5.889 5.889 5.790 5.846 234,617 -0.02(-0.32%)
Feb 07, 2014 5.778 5.864 5.778 5.864 324,129 +0.12(+2.16%)
Feb 06, 2014 5.926 5.926 5.660 5.740 259,932 +0.09(+1.53%)
Feb 05, 2014 5.716 5.741 5.617 5.654 169,985 -0.07(-1.30%)
Feb 04, 2014 5.691 5.759 5.654 5.728 206,134 +0.08(+1.42%)
Feb 03, 2014 5.722 5.747 5.623 5.648 256,076 -0.07(-1.19%)
Jan 31, 2014 5.703 5.796 5.691 5.716 267,143 -0.04(-0.75%)
Jan 30, 2014 5.722 5.815 5.705 5.759 328,924 +0.08(+1.42%)
Jan 29, 2014 5.617 5.703 5.598 5.679 346,579 +0.03(+0.55%)
Jan 28, 2014 5.623 5.654 5.573 5.648 381,129 +0.06(+1.00%)
Jan 27, 2014 5.648 5.679 5.573 5.592 362,157 -0.07(-1.31%)
Jan 24, 2014 5.672 5.740 5.624 5.666 322,721 -0.06(-0.97%)
Jan 23, 2014 5.685 5.728 5.648 5.722 207,379 +0.04(+0.65%)
Jan 22, 2014 5.666 5.685 5.618 5.685 256,611 +0.05(+0.88%)
Jan 21, 2014 5.542 5.635 5.540 5.635 184,478 +0.11(+1.90%)
Jan 17, 2014 5.524 5.530 5.530 5.530 168,612 -0.02(-0.33%)
Jan 16, 2014 5.481 5.549 5.474 5.549 209,873 +0.07(+1.24%)
Jan 15, 2014 5.450 5.505 5.450 5.481 273,794 +0.03(+0.57%)
Jan 14, 2014 5.468 5.493 5.431 5.450 322,899 -0.02(-0.45%)
Jan 13, 2014 5.536 5.561 5.456 5.474 344,041 -0.09(-1.67%)
Jan 10, 2014 5.592 5.604 5.505 5.567 205,985 -0.02(-0.33%)
Jan 09, 2014 5.598 5.610 5.505 5.586 179,828 +0.02(+0.45%)
Jan 08, 2014 5.716 5.716 5.524 5.561 200,448 -0.15(-2.60%)
Jan 07, 2014 5.697 5.747 5.672 5.709 216,763 +0.04(+0.65%)
Jan 06, 2014 5.691 5.730 5.660 5.672 125,762 +0.01(+0.11%)
Jan 03, 2014 5.536 5.682 5.536 5.666 149,950 +0.14(+2.46%)
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.