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 (%)
Feb 25, 2022 19.22 0 +0.00(+0.00%)
Feb 24, 2022 19.23 19.24 19.20 19.22 1,737,939 +0.01(+0.05%)
Feb 23, 2022 19.20 19.23 19.20 19.21 1,109,636 +0.01(+0.05%)
Feb 22, 2022 19.19 19.21 19.19 19.20 1,271,604 +0.01(+0.05%)
Feb 18, 2022 19.19 0 -0.01(-0.05%)
Feb 17, 2022 19.19 19.21 19.19 19.20 6,031,567 +0.01(+0.05%)
Feb 16, 2022 19.22 19.22 19.17 19.19 938,490 +0.00(+0.00%)
Feb 15, 2022 19.18 19.22 19.18 19.19 377,643 +0.04(+0.19%)
Feb 14, 2022 19.21 19.22 19.16 19.16 817,680 -0.06(-0.33%)
Feb 11, 2022 19.21 19.23 19.19 19.22 575,722 +0.00(+0.00%)
Feb 10, 2022 19.20 19.25 19.20 19.22 1,012,265 +0.00(+0.00%)
Feb 09, 2022 19.25 19.25 19.21 19.22 992,340 +0.00(+0.00%)
Feb 08, 2022 19.17 19.23 19.17 19.22 1,028,704 +0.05(+0.29%)
Feb 07, 2022 19.16 19.22 19.16 19.16 459,485 -0.03(-0.14%)
Feb 04, 2022 19.16 19.21 19.16 19.19 681,838 +0.00(+0.00%)
Feb 03, 2022 19.19 19.19 527,486 -0.03(-0.14%)
Feb 02, 2022 19.22 19.28 19.19 19.22 1,296,268 -0.02(-0.10%)
Feb 01, 2022 19.23 19.24 19.18 19.24 946,546 +0.01(+0.05%)
Jan 31, 2022 19.23 19.25 19.16 19.23 1,661,503 -0.06(-0.33%)
Jan 28, 2022 19.15 19.33 19.12 19.29 1,143,850 +0.14(+0.72%)
Jan 27, 2022 19.16 19.17 19.13 19.16 1,146,772 +0.00(+0.00%)
Jan 26, 2022 19.15 19.17 19.12 19.16 1,304,862 +0.05(+0.24%)
Jan 25, 2022 19.09 19.16 19.08 19.11 1,619,263 +0.00(+0.00%)
Jan 24, 2022 19.13 19.15 19.05 19.11 2,210,183 +0.01(+0.05%)
Jan 21, 2022 19.15 19.16 19.10 19.10 1,690,219 -0.05(-0.24%)
Jan 20, 2022 19.16 19.17 19.14 19.15 753,886 +0.00(+0.00%)
Jan 19, 2022 19.14 19.16 19.14 19.15 1,040,070 -0.02(-0.10%)
Jan 18, 2022 19.16 19.18 19.15 19.16 1,141,582 +0.01(+0.05%)
Jan 14, 2022 19.16 0 -0.01(-0.05%)
Jan 13, 2022 19.17 19.18 19.16 19.16 1,221,855 +0.01(+0.05%)
Jan 12, 2022 19.19 19.19 19.16 19.16 770,120 +0.00(+0.00%)
Jan 11, 2022 19.16 19.16 19.13 19.16 744,733 -0.02(-0.10%)
Jan 10, 2022 19.15 19.18 19.15 19.17 704,782 -0.01(-0.05%)
Jan 07, 2022 19.16 19.19 19.15 19.18 588,947 +0.00(+0.00%)
Jan 06, 2022 19.16 19.21 19.16 19.18 483,442 -0.02(-0.10%)
Jan 05, 2022 19.20 19.23 19.20 19.20 603,305 -0.02(-0.10%)
Jan 04, 2022 19.21 19.24 19.20 19.22 506,047 -0.02(-0.10%)
Jan 03, 2022 19.20 19.25 19.16 19.24 1,318,827 -0.01(-0.05%)
Dec 31, 2021 19.24 19.26 19.21 19.25 477,126 +0.02(+0.10%)
Dec 30, 2021 19.27 19.28 19.23 19.23 956,329 -0.05(-0.24%)
Dec 29, 2021 19.24 19.28 19.19 19.27 243,246 +0.05(+0.29%)
Dec 28, 2021 19.24 19.26 19.20 19.22 341,005 -0.05(-0.29%)
Dec 27, 2021 19.18 19.28 19.17 19.27 574,136 +0.06(+0.33%)
Dec 23, 2021 19.19 19.21 19.16 19.21 910,154 +0.02(+0.10%)
Dec 22, 2021 19.18 19.21 19.16 19.19 736,074 +0.01(+0.05%)
Dec 21, 2021 19.19 19.19 19.12 19.18 374,011 +0.02(+0.10%)
Dec 20, 2021 19.15 19.16 19.05 19.16 804,811 -0.03(-0.14%)
Dec 17, 2021 19.21 19.23 19.15 19.19 1,438,013 -0.05(-0.24%)
Dec 16, 2021 19.18 19.24 19.18 19.24 1,036,715 +0.05(+0.24%)
Dec 15, 2021 19.19 19.19 19.14 19.19 974,127 +0.02(+0.10%)
Dec 14, 2021 19.22 19.22 19.14 19.17 1,218,126 -0.05(-0.29%)
Dec 13, 2021 19.12 19.23 19.09 19.23 1,620,432 +0.07(+0.38%)
Dec 10, 2021 19.18 19.18 19.13 19.16 536,680 -0.01(-0.05%)
Dec 09, 2021 19.17 19.20 19.13 19.16 448,371 -0.03(-0.14%)
Dec 08, 2021 19.18 19.20 19.16 19.19 740,480 +0.01(+0.05%)
Dec 07, 2021 19.15 19.21 19.11 19.18 923,212 +0.04(+0.19%)
Dec 06, 2021 19.13 19.15 19.10 19.15 741,749 +0.02(+0.10%)
Dec 03, 2021 19.12 19.13 19.09 19.13 1,194,706 +0.04(+0.19%)
Dec 02, 2021 19.10 19.10 19.04 19.09 1,429,255 +0.01(+0.05%)
Dec 01, 2021 19.08 19.15 19.05 19.08 981,165 +0.05(+0.29%)
Nov 30, 2021 19.01 19.08 19.01 19.03 1,894,635 +0.00(+0.00%)
Nov 29, 2021 19.05 19.05 19.00 19.03 2,741,917 +0.01(+0.05%)
Nov 26, 2021 19.07 19.10 18.95 19.02 1,267,510 -0.07(-0.38%)
Nov 24, 2021 19.07 19.11 19.07 19.09 1,569,295 +0.00(+0.00%)
Nov 23, 2021 19.10 19.12 19.07 19.09 1,993,497 +0.00(+0.00%)
Nov 22, 2021 19.15 19.15 19.07 19.09 1,020,873 -0.01(-0.05%)
Nov 19, 2021 19.09 19.12 19.07 19.10 840,974 +0.00(+0.00%)
Nov 18, 2021 19.08 19.11 19.09 19.10 992,293 -0.01(-0.05%)
Nov 17, 2021 19.10 19.15 19.07 19.11 615,825 -0.04(-0.19%)
Nov 16, 2021 19.14 19.15 19.09 19.15 824,837 +0.01(+0.05%)
Nov 15, 2021 19.02 19.15 19.02 19.14 1,336,053 +0.03(+0.14%)
Nov 12, 2021 19.15 19.15 19.09 19.11 1,216,797 +0.01(+0.05%)
Nov 11, 2021 19.12 19.12 19.08 19.10 1,158,096 -0.01(-0.05%)
Nov 10, 2021 19.10 19.08 19.11 1,250,731 +0.00(+0.00%)
Nov 09, 2021 19.16 19.16 19.09 19.11 873,261 +0.00(+0.00%)
Nov 08, 2021 19.14 19.14 19.07 19.11 1,791,282 -0.07(-0.38%)
Nov 05, 2021 19.10 19.20 19.06 19.18 10,456,088 +2.05(+11.98%)
Nov 04, 2021 17.34 17.35 17.09 17.13 460,008 -0.14(-0.79%)
Nov 03, 2021 17.16 17.30 17.16 17.27 401,957 +0.12(+0.69%)
Nov 02, 2021 17.35 17.35 17.14 17.15 276,063 -0.13(-0.74%)
Nov 01, 2021 17.14 17.29 17.10 17.27 455,444 +0.15(+0.90%)
Oct 29, 2021 17.18 17.22 17.06 17.12 573,067 -0.08(-0.47%)
Oct 28, 2021 17.25 17.30 17.17 17.20 700,160 +0.02(+0.11%)
Oct 27, 2021 17.18 17.23 17.17 17.18 330,050 +0.02(+0.11%)
Oct 26, 2021 17.27 17.14 17.17 709,997 -0.09(-0.53%)
Oct 25, 2021 17.36 17.36 17.20 17.26 529,795 -0.10(-0.58%)
Oct 22, 2021 17.47 17.48 17.34 17.36 475,772 -0.07(-0.42%)
Oct 21, 2021 17.46 17.54 17.38 17.43 414,664 -0.03(-0.16%)
Oct 20, 2021 17.37 17.46 17.34 17.46 386,271 +0.10(+0.58%)
Oct 19, 2021 17.38 17.39 17.28 17.36 315,033 +0.00(+0.00%)
Oct 18, 2021 17.37 17.42 17.30 17.36 370,189 -0.04(-0.21%)
Oct 15, 2021 17.44 17.50 17.37 17.39 657,415 -0.02(-0.10%)
Oct 14, 2021 17.39 17.44 17.30 17.41 722,397 +0.02(+0.10%)
Oct 13, 2021 17.40 17.42 17.35 17.39 598,127 +0.01(+0.05%)
Oct 12, 2021 17.35 17.40 17.32 17.38 349,049 +0.03(+0.16%)
Oct 11, 2021 17.31 17.40 17.28 17.36 253,776 +0.02(+0.10%)
Oct 08, 2021 17.30 17.40 17.28 17.34 358,702 +0.04(+0.21%)
Oct 07, 2021 17.26 17.41 17.22 17.30 498,528 +0.07(+0.42%)
Oct 06, 2021 17.12 17.31 16.94 17.23 529,738 +0.06(+0.37%)
Oct 05, 2021 17.21 17.23 17.11 17.17 304,154 -0.03(-0.16%)
Oct 04, 2021 17.10 17.27 17.09 17.19 460,155 +0.04(+0.21%)
Oct 01, 2021 16.98 17.20 16.94 17.16 640,894 +0.22(+1.29%)
Sep 30, 2021 17.23 17.23 16.95 16.94 556,395 -0.23(-1.32%)
Sep 29, 2021 17.13 17.26 17.08 17.17 518,673 +0.08(+0.48%)
Sep 28, 2021 17.11 17.16 16.92 17.08 977,155 -0.05(-0.32%)
Sep 27, 2021 17.09 17.36 17.07 17.14 536,048 +0.00(+0.00%)
Sep 24, 2021 17.09 17.26 17.09 17.14 819,722 -0.02(-0.11%)
Sep 23, 2021 17.24 17.27 17.13 17.16 443,056 -0.06(-0.37%)
Sep 22, 2021 17.25 17.31 17.20 17.22 470,511 +0.04(+0.21%)
Sep 21, 2021 17.25 17.31 17.17 17.18 541,506 +0.01(+0.05%)
Sep 20, 2021 17.03 17.24 17.02 17.17 1,721,900 +0.06(+0.37%)
Sep 17, 2021 17.33 17.34 17.11 17.11 3,552,558 -0.19(-1.10%)
Sep 16, 2021 17.17 17.41 17.16 17.30 1,257,694 +0.13(+0.74%)
Sep 15, 2021 17.26 17.28 17.14 17.17 1,768,403 -0.05(-0.32%)
Sep 14, 2021 16.98 17.32 16.97 17.23 2,709,347 +0.39(+2.32%)
Sep 13, 2021 16.80 16.88 16.72 16.84 775,639 +0.11(+0.65%)
Sep 10, 2021 16.91 16.91 16.73 16.73 1,168,575 -0.12(-0.70%)
Sep 09, 2021 17.04 17.07 16.85 16.85 890,057 -0.20(-1.17%)
Sep 08, 2021 17.10 17.12 17.03 17.05 692,945 -0.05(-0.32%)
Sep 07, 2021 17.21 17.22 16.91 17.10 863,002 -0.15(-0.89%)
Sep 03, 2021 17.23 17.30 17.17 17.26 686,588 +0.01(+0.05%)
Sep 02, 2021 17.26 17.31 17.20 17.25 1,362,652 -0.02(-0.11%)
Sep 01, 2021 17.25 17.36 17.21 17.27 1,397,293 +0.03(+0.16%)
Aug 31, 2021 17.08 17.26 17.06 17.24 2,778,534 +0.14(+0.80%)
Aug 30, 2021 17.14 17.21 17.09 17.10 1,723,929 -0.04(-0.21%)
Aug 27, 2021 17.07 17.21 16.96 17.14 3,293,920 +0.16(+0.96%)
Aug 26, 2021 17.17 17.20 16.97 16.98 7,734,169 -0.17(-1.01%)
Aug 25, 2021 17.27 17.27 17.14 17.15 3,081,937 -0.15(-0.84%)
Aug 24, 2021 17.28 17.32 17.22 17.29 1,951,924 +0.00(+0.00%)
Aug 23, 2021 17.35 17.39 17.25 17.29 1,037,435 -0.03(-0.16%)
Aug 20, 2021 17.21 17.35 17.21 17.32 745,867 +0.06(+0.37%)
Aug 19, 2021 17.26 17.34 17.20 17.26 925,575 +0.08(+0.48%)
Aug 18, 2021 17.07 17.23 17.04 17.17 681,249 +0.10(+0.59%)
Aug 17, 2021 17.27 17.28 17.04 17.07 1,188,763 -0.27(-1.57%)
Aug 16, 2021 17.30 17.39 17.30 17.35 504,840 +0.12(+0.68%)
Aug 13, 2021 17.22 17.26 17.17 17.23 369,721 +0.06(+0.37%)
Aug 12, 2021 17.19 17.21 17.13 17.17 279,114 -0.01(-0.05%)
Aug 11, 2021 17.21 17.23 17.15 17.17 353,196 -0.01(-0.05%)
Aug 10, 2021 17.11 17.21 17.07 17.18 263,198 +0.04(+0.21%)
Aug 09, 2021 17.24 17.24 17.08 17.15 211,368 -0.13(-0.73%)
Aug 06, 2021 17.32 17.41 17.21 17.27 460,285 -0.03(-0.16%)
Aug 05, 2021 17.05 17.34 17.05 17.30 790,411 +0.31(+1.85%)
Aug 04, 2021 16.99 17.01 16.91 16.99 504,528 +0.03(+0.16%)
Aug 03, 2021 17.09 17.21 16.95 16.96 401,618 -0.07(-0.42%)
Aug 02, 2021 17.21 17.28 16.99 17.03 360,100 -0.10(-0.58%)
Jul 30, 2021 17.12 17.24 16.98 17.13 564,553 +0.04(+0.26%)
Jul 29, 2021 17.08 17.23 17.03 17.08 289,819 +0.05(+0.32%)
Jul 28, 2021 17.01 17.10 16.94 17.03 709,099 -0.04(-0.21%)
Jul 27, 2021 17.10 17.20 16.95 17.07 283,342 -0.13(-0.78%)
Jul 26, 2021 17.05 17.23 16.90 17.20 310,003 +0.24(+1.43%)
Jul 23, 2021 17.07 17.08 16.92 16.96 998,039 -0.03(-0.16%)
Jul 22, 2021 17.30 17.30 16.98 16.99 1,723,067 -0.20(-1.15%)
Jul 21, 2021 17.34 17.53 17.17 17.18 743,523 -0.22(-1.29%)
Jul 20, 2021 17.28 17.62 17.27 17.41 742,204 +0.09(+0.52%)
Jul 19, 2021 17.10 17.39 17.10 17.32 707,302 +0.02(+0.10%)
Jul 16, 2021 17.31 17.41 17.19 17.30 626,969 +0.03(+0.16%)
Jul 15, 2021 17.14 17.31 17.13 17.27 509,644 +0.14(+0.79%)
Jul 14, 2021 17.24 17.26 17.10 17.14 498,282 -0.10(-0.57%)
Jul 13, 2021 17.18 17.36 17.09 17.24 826,464 +0.14(+0.84%)
Jul 12, 2021 16.80 17.13 16.73 17.09 513,783 +0.25(+1.50%)
Jul 09, 2021 16.72 16.84 16.63 16.84 542,838 +0.15(+0.92%)
Jul 08, 2021 16.88 16.92 16.62 16.69 827,589 -0.34(-2.01%)
Jul 07, 2021 17.17 17.19 16.90 17.03 367,638 -0.14(-0.84%)
Jul 06, 2021 16.83 17.20 16.77 17.17 372,592 +0.31(+1.81%)
Jul 02, 2021 16.88 16.97 16.80 16.87 374,688 +0.05(+0.27%)
Jul 01, 2021 16.87 16.99 16.77 16.82 370,556 -0.02(-0.11%)
Jun 30, 2021 16.94 17.05 16.84 16.84 782,277 -0.14(-0.80%)
Jun 29, 2021 16.93 17.09 16.90 16.98 420,253 +0.04(+0.21%)
Jun 28, 2021 16.96 16.96 16.68 16.94 452,834 +0.00(+0.00%)
Jun 25, 2021 16.78 17.00 16.74 16.94 3,300,845 +0.17(+1.02%)
Jun 24, 2021 16.68 16.77 16.52 16.77 459,339 +0.05(+0.32%)
Jun 23, 2021 16.91 16.99 16.68 16.72 735,886 -0.22(-1.33%)
Jun 22, 2021 17.08 17.14 16.93 16.94 1,056,055 -0.22(-1.31%)
Jun 21, 2021 17.19 17.35 17.06 17.17 472,392 +0.05(+0.32%)
Jun 18, 2021 17.46 17.49 17.08 17.11 1,110,795 -0.30(-1.71%)
Jun 17, 2021 17.60 17.65 17.16 17.41 353,222 -0.26(-1.48%)
Jun 16, 2021 17.68 17.78 17.62 17.67 400,184 -0.01(-0.05%)
Jun 15, 2021 17.74 17.74 17.64 17.68 410,607 +0.00(+0.00%)
Jun 14, 2021 17.44 17.68 17.44 17.68 224,466 +0.23(+1.34%)
Jun 11, 2021 17.60 17.60 17.44 17.44 279,703 -0.15(-0.87%)
Jun 10, 2021 17.47 17.62 17.41 17.60 256,659 +0.19(+1.09%)
Jun 09, 2021 17.59 17.67 17.36 17.41 296,068 -0.16(-0.92%)
Jun 08, 2021 17.29 17.64 17.29 17.57 471,969 +0.25(+1.45%)
Jun 07, 2021 17.15 17.46 17.15 17.32 879,804 +0.08(+0.47%)
Jun 04, 2021 17.26 17.32 17.21 17.24 758,054 -0.04(-0.21%)
Jun 03, 2021 17.23 17.27 17.16 17.27 617,751 +0.06(+0.37%)
Jun 02, 2021 17.09 17.23 17.04 17.21 420,928 +0.19(+1.11%)
Jun 01, 2021 16.99 17.09 16.96 17.02 432,039 +0.07(+0.42%)
May 28, 2021 17.09 17.17 16.94 16.95 600,742 -0.08(-0.48%)
May 27, 2021 16.97 17.28 17.28 17.03 553,895 -0.25(-1.46%)
May 26, 2021 17.16 17.35 17.14 17.28 377,445 +0.04(+0.26%)
May 25, 2021 17.24 17.26 17.19 17.24 445,299 +0.05(+0.26%)
May 24, 2021 17.32 17.32 17.08 17.19 487,107 -0.05(-0.31%)
May 21, 2021 17.17 17.26 17.02 17.25 379,080 +0.08(+0.47%)
May 20, 2021 17.02 17.23 16.95 17.17 525,475 +0.12(+0.69%)
May 19, 2021 16.93 17.08 16.88 17.05 687,317 +0.05(+0.32%)
May 18, 2021 16.94 17.09 16.84 16.99 408,547 +0.13(+0.75%)
May 17, 2021 17.09 17.10 16.87 16.87 458,104 -0.22(-1.32%)
May 14, 2021 16.90 17.18 16.90 17.09 489,811 +0.18(+1.06%)
May 13, 2021 16.75 17.13 16.60 16.91 1,056,009 +0.14(+0.85%)
May 12, 2021 16.91 16.91 16.72 16.77 1,453,172 -0.14(-0.84%)
May 11, 2021 16.82 17.24 16.75 16.91 1,554,051 -0.12(-0.73%)
May 10, 2021 17.29 17.32 17.00 17.04 814,092 -0.33(-1.90%)
May 07, 2021 17.20 17.38 17.12 17.37 861,155 +0.17(+0.98%)
May 06, 2021 17.09 17.29 17.02 17.20 1,966,725 -0.04(-0.26%)
May 05, 2021 16.93 17.29 16.46 17.24 5,539,797 +0.98(+6.03%)
May 04, 2021 16.45 16.55 16.22 16.26 254,812 -0.27(-1.62%)
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.