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: 6:30 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, 2015 7.356 7.422 7.323 7.383 135,257 +0.00(+0.00%)
Mar 30, 2015 7.336 7.419 7.303 7.383 177,603 +0.05(+0.63%)
Mar 27, 2015 7.256 7.363 7.256 7.336 227,591 +0.08(+1.10%)
Mar 26, 2015 7.270 7.363 7.210 7.256 263,654 -0.01(-0.18%)
Mar 25, 2015 7.502 7.515 7.270 7.270 263,052 -0.19(-2.58%)
Mar 24, 2015 7.615 7.635 7.456 7.462 332,899 -0.17(-2.18%)
Mar 23, 2015 7.489 7.628 7.476 7.628 270,049 +0.11(+1.41%)
Mar 20, 2015 7.396 7.529 7.349 7.522 499,447 +0.17(+2.35%)
Mar 19, 2015 7.349 7.396 7.329 7.349 177,043 -0.03(-0.45%)
Mar 18, 2015 7.283 7.389 7.243 7.383 223,282 +0.10(+1.37%)
Mar 17, 2015 7.250 7.336 7.236 7.283 199,585 +0.01(+0.18%)
Mar 16, 2015 7.349 7.363 7.263 7.270 226,899 -0.04(-0.55%)
Mar 13, 2015 7.316 7.349 7.210 7.309 176,017 -0.03(-0.45%)
Mar 12, 2015 7.270 7.363 7.221 7.343 389,435 +0.10(+1.38%)
Mar 11, 2015 7.309 7.309 7.170 7.243 393,932 -0.08(-1.09%)
Mar 10, 2015 7.130 7.363 7.070 7.323 471,994 +0.18(+2.51%)
Mar 09, 2015 7.183 7.250 7.143 7.143 286,627 -0.02(-0.28%)
Mar 06, 2015 7.323 7.336 7.137 7.163 271,424 -0.23(-3.06%)
Mar 05, 2015 7.316 7.429 7.316 7.389 315,137 +0.07(+1.00%)
Mar 04, 2015 7.363 7.389 7.243 7.316 929,738 -0.07(-0.99%)
Mar 03, 2015 7.416 7.462 7.416 7.389 179,750 -0.03(-0.36%)
Mar 02, 2015 7.489 7.590 7.389 7.416 358,392 -0.07(-0.98%)
Feb 27, 2015 7.522 7.582 7.476 7.489 324,526 -0.05(-0.70%)
Feb 26, 2015 7.615 7.635 7.502 7.542 144,302 -0.06(-0.79%)
Feb 25, 2015 7.562 7.668 7.555 7.602 157,242 +0.04(+0.53%)
Feb 24, 2015 7.609 7.609 7.502 7.562 180,182 -0.07(-0.87%)
Feb 23, 2015 7.642 7.668 7.582 7.628 178,089 -0.01(-0.17%)
Feb 20, 2015 7.602 7.662 7.575 7.642 166,039 +0.06(+0.79%)
Feb 19, 2015 7.695 7.695 7.575 7.582 192,059 -0.11(-1.47%)
Feb 18, 2015 7.662 7.708 7.582 7.695 375,626 +0.05(+0.61%)
Feb 17, 2015 7.775 7.848 7.642 7.648 431,765 -0.15(-1.88%)
Feb 13, 2015 7.874 7.795 7.795 7.795 291,046 -0.11(-1.35%)
Feb 12, 2015 7.708 7.901 7.675 7.901 255,880 +0.21(+2.68%)
Feb 11, 2015 7.747 7.800 7.649 7.695 192,864 -0.09(-1.10%)
Feb 10, 2015 7.760 7.787 7.642 7.780 265,527 +0.03(+0.42%)
Feb 09, 2015 7.780 7.865 7.747 7.747 229,759 -0.02(-0.25%)
Feb 06, 2015 7.865 7.872 7.721 7.767 302,707 -0.07(-0.84%)
Feb 05, 2015 7.754 7.859 7.688 7.833 230,181 +0.11(+1.44%)
Feb 04, 2015 7.741 7.754 7.695 7.721 172,832 -0.02(-0.25%)
Feb 03, 2015 7.656 7.787 7.642 7.741 217,591 +0.10(+1.29%)
Feb 02, 2015 7.747 7.754 7.557 7.642 236,417 -0.10(-1.35%)
Jan 30, 2015 7.813 7.868 7.728 7.747 415,553 -0.14(-1.75%)
Jan 29, 2015 7.806 7.885 7.721 7.885 227,013 +0.07(+0.92%)
Jan 28, 2015 7.820 7.872 7.747 7.813 319,804 +0.00(+0.00%)
Jan 27, 2015 7.865 7.872 7.767 7.813 363,083 -0.10(-1.24%)
Jan 26, 2015 7.806 7.918 7.721 7.911 243,240 +0.12(+1.60%)
Jan 23, 2015 7.820 7.872 7.675 7.787 1,022,315 -0.01(-0.08%)
Jan 22, 2015 7.728 7.820 7.695 7.793 570,886 +0.08(+1.02%)
Jan 21, 2015 7.787 7.793 7.715 7.715 160,091 -0.07(-0.93%)
Jan 20, 2015 7.839 7.872 7.752 7.787 216,344 -0.07(-0.92%)
Jan 16, 2015 7.623 7.865 7.596 7.859 549,179 +0.22(+2.92%)
Jan 15, 2015 7.760 7.760 7.616 7.636 348,737 -0.13(-1.69%)
Jan 14, 2015 7.741 7.800 7.709 7.767 383,159 -0.03(-0.42%)
Jan 13, 2015 7.715 7.826 7.695 7.800 691,807 +0.09(+1.19%)
Jan 12, 2015 7.682 7.708 7.629 7.708 213,820 +0.03(+0.43%)
Jan 09, 2015 7.623 7.721 7.587 7.675 326,473 +0.03(+0.43%)
Jan 08, 2015 7.695 7.708 7.577 7.642 391,572 +0.01(+0.17%)
Jan 07, 2015 7.537 7.642 7.472 7.629 223,542 +0.12(+1.66%)
Jan 06, 2015 7.465 7.561 7.419 7.505 292,850 +0.06(+0.79%)
Jan 05, 2015 7.301 7.478 7.301 7.446 237,838 +0.12(+1.70%)
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.