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 (%)
Jun 30, 2011 5.062 5.110 5.032 5.062 132,020 +0.01(+0.12%)
Jun 29, 2011 5.104 5.104 5.020 5.056 124,749 -0.06(-1.17%)
Jun 28, 2011 5.080 5.116 5.020 5.116 157,335 +0.03(+0.59%)
Jun 27, 2011 5.038 5.170 5.008 5.086 145,799 +0.06(+1.19%)
Jun 24, 2011 5.176 5.212 4.997 5.026 1,375,777 -0.13(-2.56%)
Jun 23, 2011 5.086 5.182 5.080 5.158 145,552 +0.03(+0.58%)
Jun 22, 2011 5.260 5.260 5.038 5.128 184,891 -0.14(-2.62%)
Jun 21, 2011 5.182 5.314 5.170 5.266 172,941 +0.10(+1.85%)
Jun 20, 2011 5.152 5.182 5.122 5.170 183,617 +0.11(+2.25%)
Jun 17, 2011 5.068 5.092 5.020 5.056 245,116 -0.01(-0.24%)
Jun 16, 2011 5.038 5.098 5.038 5.068 263,590 +0.04(+0.83%)
Jun 15, 2011 5.044 5.044 5.003 5.026 158,064 -0.02(-0.36%)
Jun 14, 2011 5.056 5.062 5.014 5.044 120,753 +0.00(+0.00%)
Jun 13, 2011 5.014 5.062 5.003 5.044 185,091 +0.03(+0.60%)
Jun 10, 2011 5.050 5.056 5.008 5.014 157,124 -0.04(-0.71%)
Jun 09, 2011 5.032 5.062 4.991 5.050 165,575 +0.01(+0.12%)
Jun 08, 2011 4.991 5.056 4.991 5.044 110,051 +0.04(+0.72%)
Jun 07, 2011 4.985 5.050 4.979 5.008 85,072 +0.04(+0.84%)
Jun 06, 2011 5.020 5.020 4.961 4.967 109,795 -0.04(-0.72%)
Jun 03, 2011 5.062 5.062 4.979 5.003 172,432 +0.08(+1.71%)
May 24, 2011 4.997 5.014 4.913 4.919 85,788 -0.08(-1.68%)
May 23, 2011 4.895 5.092 4.883 5.003 114,466 +0.07(+1.46%)
May 20, 2011 5.003 5.032 4.925 4.931 116,559 -0.10(-2.02%)
May 19, 2011 5.044 5.044 4.988 5.032 90,093 +0.00(+0.00%)
May 18, 2011 4.985 5.044 4.955 5.032 125,028 +0.04(+0.84%)
May 17, 2011 4.895 5.038 4.895 4.991 173,262 +0.08(+1.71%)
May 16, 2011 4.937 4.937 4.901 4.907 225,492 -0.05(-1.09%)
May 13, 2011 5.032 5.032 4.955 4.961 125,307 -0.06(-1.19%)
May 12, 2011 4.925 5.026 4.913 5.020 199,680 +0.00(+0.00%)
May 11, 2011 5.044 5.074 4.973 5.020 193,347 -0.02(-0.36%)
May 10, 2011 4.919 5.056 4.919 5.038 306,785 +0.13(+2.69%)
May 09, 2011 4.913 4.973 4.889 4.907 187,346 -0.01(-0.12%)
May 06, 2011 4.931 4.973 4.894 4.913 104,646 +0.01(+0.12%)
May 05, 2011 4.913 5.003 4.889 4.907 185,908 -0.01(-0.12%)
May 04, 2011 4.943 4.973 4.895 4.913 140,034 -0.02(-0.36%)
May 03, 2011 4.949 4.991 4.913 4.931 137,370 -0.01(-0.24%)
May 02, 2011 4.967 4.967 4.943 4.943 175,398 -0.07(-1.32%)
Apr 29, 2011 4.967 5.056 4.937 5.008 360,814 +0.07(+1.33%)
Apr 28, 2011 4.967 5.003 4.925 4.943 110,086 -0.02(-0.48%)
Apr 27, 2011 4.943 4.973 4.943 4.967 120,783 +0.02(+0.48%)
Apr 26, 2011 4.901 4.967 4.901 4.943 102,057 +0.04(+0.73%)
Apr 25, 2011 4.919 4.943 4.895 4.907 43,259 -0.01(-0.24%)
Apr 21, 2011 4.919 4.919 4.892 4.919 46,855 +0.01(+0.12%)
Apr 20, 2011 4.895 4.919 4.889 4.913 53,004 +0.05(+1.11%)
Apr 19, 2011 4.883 4.895 4.853 4.859 70,490 -0.01(-0.12%)
Apr 18, 2011 4.871 4.901 4.853 4.865 77,190 -0.04(-0.85%)
Apr 15, 2011 4.919 4.919 4.829 4.907 153,599 -0.03(-0.61%)
Apr 14, 2011 4.823 4.937 4.817 4.937 55,753 +0.10(+1.98%)
Apr 13, 2011 4.889 4.907 4.817 4.841 94,314 -0.04(-0.86%)
Apr 12, 2011 4.913 4.979 4.883 4.883 83,005 -0.07(-1.33%)
Apr 11, 2011 4.883 4.961 4.805 4.949 201,846 +0.06(+1.23%)
Apr 08, 2011 4.931 4.937 4.841 4.889 138,647 -0.01(-0.12%)
Apr 07, 2011 4.985 4.991 4.895 4.895 73,363 -0.07(-1.45%)
Apr 06, 2011 4.991 5.008 4.925 4.967 93,222 -0.01(-0.24%)
Apr 05, 2011 4.925 5.003 4.877 4.979 96,442 +0.04(+0.73%)
Apr 04, 2011 4.949 4.955 4.910 4.943 70,054 +0.01(+0.12%)
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.