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

Mach Natural Resources LP (NY: MNR )

20.16 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012 6.195 6.219 6.129 6.147 115,587 -0.08(-1.25%)
Apr 27, 2012 6.141 6.237 6.081 6.225 152,367 +0.09(+1.46%)
Apr 26, 2012 6.135 6.165 6.075 6.135 122,730 +0.01(+0.10%)
Apr 25, 2012 6.129 6.183 6.045 6.129 163,589 +0.05(+0.79%)
Apr 24, 2012 5.997 6.081 5.973 6.081 181,509 +0.09(+1.50%)
Apr 23, 2012 5.961 5.997 5.943 5.991 177,250 -0.01(-0.20%)
Apr 20, 2012 5.883 6.003 5.853 6.003 223,263 +0.19(+3.19%)
Apr 19, 2012 5.823 5.925 5.721 5.817 130,161 +0.02(+0.31%)
Apr 18, 2012 5.913 5.949 5.787 5.799 109,590 -0.16(-2.62%)
Apr 17, 2012 5.901 5.997 5.899 5.955 168,991 +0.05(+0.91%)
Apr 16, 2012 5.889 5.913 5.850 5.901 88,273 +0.02(+0.41%)
Apr 13, 2012 5.757 5.931 5.727 5.877 187,790 +0.09(+1.55%)
Apr 12, 2012 5.679 5.817 5.668 5.787 146,737 +0.09(+1.58%)
Apr 11, 2012 5.614 5.697 5.566 5.697 135,721 +0.13(+2.37%)
Apr 10, 2012 5.691 5.733 5.566 5.566 191,227 -0.12(-2.11%)
Apr 09, 2012 5.733 5.799 5.662 5.685 145,751 -0.13(-2.17%)
Apr 05, 2012 5.709 5.847 5.691 5.811 107,038 +0.08(+1.36%)
Apr 04, 2012 5.805 5.841 5.721 5.733 155,504 -0.11(-1.95%)
Apr 03, 2012 6.009 6.021 5.829 5.847 219,042 -0.18(-2.98%)
Apr 02, 2012 5.829 6.027 5.799 6.027 264,141 +0.19(+3.29%)
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%)
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.