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, 2015 6.571 6.577 6.517 6.557 514,951 +0.05(+0.73%)
Jun 29, 2015 6.618 6.645 6.483 6.510 437,038 -0.11(-1.73%)
Jun 26, 2015 6.476 6.638 6.476 6.625 1,072,928 +0.16(+2.40%)
Jun 25, 2015 6.456 6.503 6.449 6.469 863,824 +0.03(+0.42%)
Jun 24, 2015 6.456 6.469 6.416 6.442 205,719 -0.01(-0.21%)
Jun 23, 2015 6.436 6.496 6.409 6.456 362,845 -0.01(-0.21%)
Jun 22, 2015 6.510 6.544 6.463 6.469 225,675 -0.03(-0.42%)
Jun 19, 2015 6.422 6.530 6.368 6.496 774,551 +0.07(+1.16%)
Jun 18, 2015 6.402 6.436 6.389 6.422 685,454 +0.03(+0.42%)
Jun 17, 2015 6.375 6.402 6.314 6.395 229,533 +0.05(+0.74%)
Jun 16, 2015 6.294 6.375 6.274 6.348 281,151 +0.06(+0.97%)
Jun 15, 2015 6.308 6.341 6.274 6.287 372,064 -0.04(-0.64%)
Jun 12, 2015 6.362 6.375 6.314 6.328 243,931 -0.06(-0.95%)
Jun 11, 2015 6.436 6.436 6.368 6.389 219,561 -0.05(-0.73%)
Jun 10, 2015 6.362 6.469 6.341 6.436 367,895 +0.09(+1.38%)
Jun 09, 2015 6.436 6.476 6.335 6.348 501,770 -0.09(-1.36%)
Jun 08, 2015 6.476 6.483 6.416 6.436 123,393 -0.03(-0.52%)
Jun 05, 2015 6.429 6.490 6.416 6.469 273,310 +0.01(+0.21%)
Jun 04, 2015 6.436 6.476 6.409 6.456 243,361 +0.03(+0.42%)
Jun 03, 2015 6.490 6.510 6.416 6.429 227,415 -0.06(-0.94%)
Jun 02, 2015 6.510 6.564 6.469 6.490 313,879 -0.05(-0.82%)
Jun 01, 2015 6.517 6.591 6.476 6.544 249,530 +0.04(+0.62%)
May 29, 2015 6.598 6.604 6.456 6.503 1,191,915 -0.11(-1.63%)
May 28, 2015 6.625 6.631 6.577 6.611 147,346 -0.03(-0.41%)
May 27, 2015 6.550 6.652 6.537 6.638 229,930 +0.09(+1.34%)
May 26, 2015 6.577 6.604 6.530 6.550 221,256 -0.05(-0.72%)
May 22, 2015 6.598 6.598 6.598 6.598 216,867 +0.01(+0.20%)
May 21, 2015 6.652 6.658 6.577 6.584 205,080 -0.07(-1.11%)
May 20, 2015 6.658 6.689 6.584 6.658 215,269 +0.01(+0.20%)
May 19, 2015 6.672 6.712 6.638 6.645 250,461 -0.02(-0.30%)
May 18, 2015 6.652 6.699 6.618 6.665 299,777 +0.00(+0.00%)
May 15, 2015 6.672 6.712 6.627 6.665 404,302 +0.00(+0.00%)
May 14, 2015 6.564 6.692 6.564 6.665 321,468 +0.11(+1.65%)
May 13, 2015 6.638 6.706 6.557 6.557 391,420 -0.09(-1.42%)
May 12, 2015 6.652 6.691 6.505 6.652 412,755 -0.04(-0.60%)
May 11, 2015 6.785 6.785 6.672 6.691 291,686 -0.09(-1.37%)
May 08, 2015 6.758 6.911 6.745 6.785 392,037 +0.03(+0.39%)
May 07, 2015 6.785 6.791 6.652 6.758 369,864 +0.05(+0.69%)
May 06, 2015 6.785 6.785 6.652 6.711 295,727 +0.01(+0.20%)
May 05, 2015 6.838 6.838 6.665 6.698 329,236 -0.17(-2.51%)
May 04, 2015 6.884 6.911 6.831 6.871 195,954 -0.01(-0.10%)
May 01, 2015 6.904 6.931 6.845 6.878 182,890 +0.01(+0.19%)
Apr 30, 2015 7.064 7.064 6.812 6.864 378,421 -0.21(-2.91%)
Apr 29, 2015 7.177 7.177 7.050 7.070 182,372 -0.14(-1.94%)
Apr 28, 2015 7.150 7.243 7.130 7.210 210,787 +0.07(+0.93%)
Apr 27, 2015 7.143 7.190 7.090 7.143 153,395 +0.00(+0.00%)
Apr 24, 2015 7.097 7.163 7.084 7.143 114,299 +0.07(+0.94%)
Apr 23, 2015 7.030 7.077 7.030 7.077 210,819 +0.01(+0.09%)
Apr 22, 2015 7.037 7.077 7.024 7.070 199,674 +0.03(+0.38%)
Apr 21, 2015 7.024 7.077 7.010 7.044 236,390 +0.04(+0.57%)
Apr 20, 2015 6.997 7.044 6.971 7.004 208,623 +0.04(+0.57%)
Apr 17, 2015 7.010 7.044 6.951 6.964 301,260 -0.08(-1.13%)
Apr 16, 2015 7.044 7.090 7.010 7.044 249,775 -0.02(-0.28%)
Apr 15, 2015 7.077 7.157 7.050 7.064 196,411 -0.04(-0.56%)
Apr 14, 2015 7.103 7.190 7.103 7.103 324,574 -0.03(-0.37%)
Apr 13, 2015 7.157 7.177 7.122 7.130 141,195 -0.07(-0.92%)
Apr 10, 2015 7.210 7.243 7.183 7.197 250,471 -0.02(-0.28%)
Apr 09, 2015 7.436 7.436 7.210 7.216 158,895 -0.20(-2.69%)
Apr 08, 2015 7.309 7.442 7.309 7.416 99,082 +0.11(+1.45%)
Apr 07, 2015 7.403 7.436 7.303 7.309 158,290 -0.11(-1.52%)
Apr 06, 2015 7.422 7.459 7.389 7.422 135,824 -0.02(-0.27%)
Apr 02, 2015 7.416 7.442 7.442 7.442 199,549 +0.02(+0.27%)
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.