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 (%)
May 31, 2016 8.549 8.549 8.428 8.513 651,365 -0.04(-0.42%)
May 27, 2016 8.435 8.549 8.549 8.549 245,803 +0.07(+0.84%)
May 26, 2016 8.449 8.531 8.435 8.478 296,356 +0.03(+0.34%)
May 25, 2016 8.528 8.528 8.385 8.449 268,099 -0.06(-0.67%)
May 24, 2016 8.385 8.513 8.385 8.506 423,641 +0.16(+1.97%)
May 23, 2016 8.334 8.377 8.277 8.342 212,502 +0.02(+0.26%)
May 20, 2016 8.249 8.327 8.227 8.320 223,372 +0.07(+0.87%)
May 19, 2016 8.270 8.324 8.177 8.249 208,363 -0.04(-0.43%)
May 18, 2016 8.342 8.385 8.170 8.284 306,458 -0.06(-0.69%)
May 17, 2016 8.549 8.578 8.284 8.342 342,502 -0.23(-2.67%)
May 16, 2016 8.549 8.599 8.492 8.571 429,988 +0.01(+0.08%)
May 13, 2016 8.499 8.599 8.406 8.564 400,813 -0.01(-0.08%)
May 12, 2016 8.413 8.614 8.406 8.571 565,261 +0.11(+1.27%)
May 11, 2016 8.520 8.534 8.379 8.463 756,123 -0.08(-0.99%)
May 10, 2016 8.598 8.626 8.513 8.548 322,335 -0.05(-0.58%)
May 09, 2016 8.548 8.647 8.527 8.598 400,285 +0.06(+0.75%)
May 06, 2016 8.513 8.548 8.456 8.534 279,963 +0.02(+0.25%)
May 05, 2016 8.442 8.548 8.414 8.513 369,662 +0.12(+1.43%)
May 04, 2016 8.287 8.470 8.244 8.393 507,840 +0.09(+1.11%)
May 03, 2016 8.216 8.315 8.152 8.301 433,060 +0.10(+1.21%)
May 02, 2016 8.138 8.223 8.131 8.202 274,126 +0.08(+0.96%)
Apr 29, 2016 8.160 8.181 8.054 8.124 212,899 -0.06(-0.69%)
Apr 28, 2016 8.145 8.209 8.136 8.181 186,947 +0.01(+0.17%)
Apr 27, 2016 8.195 8.195 8.075 8.167 215,417 -0.01(-0.17%)
Apr 26, 2016 8.131 8.216 8.124 8.181 210,667 +0.07(+0.87%)
Apr 25, 2016 8.025 8.117 8.007 8.110 152,612 +0.07(+0.88%)
Apr 22, 2016 7.962 8.068 7.962 8.039 334,001 +0.08(+1.07%)
Apr 21, 2016 8.082 8.138 7.926 7.955 392,174 -0.16(-2.00%)
Apr 20, 2016 8.258 8.258 8.110 8.117 148,166 -0.16(-1.96%)
Apr 19, 2016 8.280 8.329 8.251 8.280 221,201 +0.01(+0.09%)
Apr 18, 2016 8.287 8.287 8.198 8.273 238,058 +0.03(+0.34%)
Apr 15, 2016 8.202 8.294 8.188 8.244 298,783 +0.04(+0.43%)
Apr 14, 2016 8.287 8.294 8.202 8.209 158,322 -0.08(-1.02%)
Apr 13, 2016 8.237 8.294 8.209 8.294 331,257 +0.01(+0.17%)
Apr 12, 2016 8.301 8.322 8.230 8.280 212,140 -0.04(-0.51%)
Apr 11, 2016 8.371 8.407 8.315 8.322 245,276 +0.02(+0.26%)
Apr 08, 2016 8.266 8.329 8.237 8.301 206,620 +0.06(+0.69%)
Apr 07, 2016 8.301 8.329 8.152 8.244 234,590 -0.08(-1.02%)
Apr 06, 2016 8.280 8.350 8.244 8.329 257,783 +0.01(+0.17%)
Apr 05, 2016 8.258 8.343 8.258 8.315 230,250 -0.02(-0.25%)
Apr 04, 2016 8.393 8.414 8.308 8.336 205,208 -0.05(-0.59%)
Apr 01, 2016 8.336 8.434 8.329 8.386 185,510 -0.01(-0.17%)
Mar 31, 2016 8.407 8.414 8.336 8.400 269,554 -0.01(-0.17%)
Mar 30, 2016 8.477 8.485 8.400 8.414 329,910 -0.06(-0.67%)
Mar 29, 2016 8.181 8.499 8.152 8.470 647,455 +0.30(+3.63%)
Mar 28, 2016 8.209 8.230 8.117 8.174 308,398 +0.03(+0.35%)
Mar 24, 2016 7.962 8.145 8.145 8.145 441,924 +0.16(+1.95%)
Mar 23, 2016 7.990 8.075 7.990 7.990 408,658 +0.00(+0.00%)
Mar 22, 2016 8.039 8.039 7.877 7.990 407,981 -0.05(-0.62%)
Mar 21, 2016 8.174 8.174 7.997 8.039 264,432 -0.10(-1.22%)
Mar 18, 2016 8.216 8.216 8.054 8.138 1,110,243 -0.03(-0.35%)
Mar 17, 2016 7.863 8.237 7.835 8.167 768,145 +0.30(+3.86%)
Mar 16, 2016 7.813 7.891 7.779 7.863 317,082 +0.04(+0.54%)
Mar 15, 2016 7.849 7.863 7.778 7.820 299,102 -0.02(-0.27%)
Mar 14, 2016 7.898 7.898 7.778 7.842 334,768 -0.08(-0.98%)
Mar 11, 2016 7.820 7.919 7.813 7.919 351,652 +0.11(+1.36%)
Mar 10, 2016 7.990 7.997 7.743 7.813 366,962 -0.18(-2.21%)
Mar 09, 2016 7.912 8.032 7.884 7.990 346,644 +0.13(+1.62%)
Mar 08, 2016 7.877 7.912 7.828 7.863 376,591 -0.04(-0.54%)
Mar 07, 2016 7.934 7.941 7.870 7.905 274,552 -0.01(-0.09%)
Mar 04, 2016 7.934 7.934 7.870 7.912 299,207 -0.03(-0.36%)
Mar 03, 2016 7.905 7.948 7.849 7.941 332,710 +0.03(+0.36%)
Mar 02, 2016 7.898 7.926 7.856 7.912 296,008 +0.01(+0.09%)
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.