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 (%)
Jun 29, 2012 6.788 7.099 6.770 7.021 434,471 +0.31(+4.64%)
Jun 28, 2012 6.620 6.710 6.560 6.710 209,605 +0.01(+0.18%)
Jun 27, 2012 6.632 6.740 6.608 6.698 260,013 +0.10(+1.54%)
Jun 26, 2012 6.542 6.632 6.512 6.596 265,129 +0.08(+1.29%)
Jun 25, 2012 6.386 6.704 6.368 6.512 231,187 +0.02(+0.37%)
Jun 22, 2012 6.309 6.494 6.285 6.488 1,432,750 +0.19(+3.04%)
Jun 21, 2012 6.327 6.345 6.219 6.297 154,542 -0.05(-0.76%)
Jun 20, 2012 6.458 6.458 6.345 6.345 209,633 -0.07(-1.03%)
Jun 19, 2012 6.333 6.434 6.318 6.410 360,657 +0.08(+1.33%)
Jun 18, 2012 6.327 6.368 6.279 6.327 182,147 -0.02(-0.38%)
Jun 15, 2012 6.380 6.464 6.303 6.350 458,143 -0.02(-0.38%)
Jun 14, 2012 6.255 6.374 6.255 6.374 139,047 +0.11(+1.72%)
Jun 13, 2012 6.291 6.347 6.231 6.267 119,201 -0.02(-0.38%)
Jun 12, 2012 6.225 6.303 6.195 6.291 142,860 +0.11(+1.74%)
Jun 11, 2012 6.321 6.368 6.171 6.183 195,121 -0.11(-1.71%)
Jun 08, 2012 6.183 6.303 6.183 6.291 148,894 +0.05(+0.86%)
Jun 07, 2012 6.321 6.321 6.165 6.237 191,416 -0.05(-0.76%)
Jun 06, 2012 6.153 6.297 6.075 6.285 310,435 +0.19(+3.05%)
Jun 05, 2012 6.033 6.123 6.015 6.099 184,437 +0.06(+0.99%)
Jun 04, 2012 5.991 6.039 5.961 6.039 187,572 +0.07(+1.20%)
Jun 01, 2012 6.003 6.069 5.961 5.967 182,329 -0.11(-1.87%)
May 31, 2012 6.129 6.201 6.063 6.081 566,079 -0.04(-0.68%)
May 30, 2012 6.051 6.153 6.051 6.123 128,707 +0.02(+0.39%)
May 29, 2012 6.087 6.111 5.991 6.099 124,467 +0.05(+0.79%)
May 25, 2012 6.141 6.141 6.021 6.051 112,348 -0.11(-1.75%)
May 24, 2012 6.087 6.159 6.039 6.159 116,190 +0.08(+1.28%)
May 23, 2012 6.033 6.111 5.931 6.081 121,833 +0.00(+0.00%)
May 22, 2012 6.147 6.183 6.045 6.081 177,792 -0.10(-1.65%)
May 21, 2012 6.051 6.207 6.033 6.183 135,015 +0.16(+2.69%)
May 18, 2012 6.243 6.273 5.883 6.021 316,867 -0.25(-3.92%)
May 17, 2012 6.285 6.321 6.231 6.267 208,356 -0.03(-0.48%)
May 16, 2012 6.183 6.315 6.183 6.297 137,096 +0.11(+1.84%)
May 15, 2012 6.123 6.219 6.111 6.183 70,727 +0.05(+0.78%)
May 14, 2012 6.183 6.273 6.105 6.135 113,229 -0.12(-1.92%)
May 11, 2012 6.273 6.279 6.141 6.255 150,254 -0.09(-1.42%)
May 10, 2012 6.309 6.392 6.231 6.345 107,048 +0.08(+1.24%)
May 09, 2012 6.195 6.297 6.141 6.267 228,845 +0.01(+0.10%)
May 08, 2012 6.111 6.291 6.093 6.261 192,634 +0.10(+1.65%)
May 07, 2012 5.985 6.201 5.985 6.159 145,829 +0.17(+2.80%)
May 04, 2012 6.033 6.089 5.991 5.991 184,520 -0.04(-0.70%)
May 03, 2012 6.033 6.075 5.991 6.033 113,432 +0.00(+0.00%)
May 02, 2012 6.009 6.087 5.973 6.033 107,896 +0.00(+0.00%)
May 01, 2012 6.129 6.171 6.003 6.033 183,547 -0.11(-1.85%)
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%)
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.