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%)
Streaming Delayed Price Updated: 2:42 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 (%)
Aug 31, 2012 6.698 6.710 6.620 6.692 97,669 +0.04(+0.54%)
Aug 30, 2012 6.710 6.716 6.650 6.656 85,217 -0.10(-1.51%)
Aug 29, 2012 6.740 6.812 6.716 6.758 64,105 +0.04(+0.62%)
Aug 27, 2012 6.620 6.728 6.590 6.716 84,563 +0.10(+1.54%)
Aug 24, 2012 6.500 6.632 6.500 6.614 104,272 +0.08(+1.28%)
Aug 23, 2012 6.662 6.674 6.500 6.530 139,553 -0.16(-2.42%)
Aug 22, 2012 6.716 6.740 6.656 6.692 64,397 -0.01(-0.18%)
Aug 21, 2012 6.800 6.818 6.698 6.704 103,386 -0.06(-0.89%)
Aug 20, 2012 6.752 6.788 6.656 6.764 93,589 +0.02(+0.27%)
Aug 17, 2012 6.584 6.746 6.524 6.746 202,322 +0.16(+2.36%)
Aug 16, 2012 6.542 6.590 6.494 6.590 157,709 +0.05(+0.82%)
Aug 15, 2012 6.476 6.560 6.473 6.536 147,694 +0.05(+0.74%)
Aug 14, 2012 6.554 6.584 6.470 6.488 154,903 -0.05(-0.82%)
Aug 13, 2012 6.542 6.632 6.506 6.542 157,138 -0.08(-1.18%)
Aug 10, 2012 6.722 6.722 6.590 6.620 230,498 -0.11(-1.60%)
Aug 09, 2012 6.722 6.794 6.704 6.728 134,444 -0.01(-0.09%)
Aug 08, 2012 6.716 6.824 6.716 6.734 89,932 -0.02(-0.35%)
Aug 07, 2012 7.033 7.033 6.728 6.758 241,028 -0.24(-3.42%)
Aug 06, 2012 6.914 7.063 6.890 6.998 189,461 +0.11(+1.65%)
Aug 03, 2012 6.650 6.938 6.650 6.884 262,626 +0.31(+4.74%)
Aug 02, 2012 6.626 6.665 6.542 6.572 186,465 -0.08(-1.26%)
Aug 01, 2012 6.710 6.742 6.632 6.656 289,880 -0.02(-0.27%)
Jul 31, 2012 6.662 6.776 6.650 6.674 155,150 +0.00(+0.00%)
Jul 30, 2012 6.590 6.722 6.590 6.674 169,892 +0.10(+1.46%)
Jul 27, 2012 6.452 6.593 6.440 6.578 204,303 +0.14(+2.14%)
Jul 26, 2012 6.590 6.590 6.440 6.440 235,729 -0.11(-1.65%)
Jul 25, 2012 6.608 6.608 6.470 6.548 108,610 -0.04(-0.55%)
Jul 24, 2012 6.752 6.902 6.518 6.584 230,624 -0.17(-2.48%)
Jul 23, 2012 6.878 6.896 6.746 6.752 120,353 -0.22(-3.10%)
Jul 20, 2012 6.830 6.986 6.806 6.968 138,503 +0.11(+1.57%)
Jul 19, 2012 6.950 7.015 6.848 6.860 100,196 -0.05(-0.78%)
Jul 18, 2012 6.890 7.010 6.877 6.914 114,194 -0.01(-0.09%)
Jul 17, 2012 6.866 6.980 6.848 6.920 106,455 +0.07(+1.05%)
Jul 16, 2012 6.758 6.920 6.698 6.848 96,642 +0.07(+1.06%)
Jul 13, 2012 6.692 6.836 6.668 6.776 322,700 +0.09(+1.34%)
Jul 12, 2012 6.788 6.806 6.530 6.686 431,228 -0.13(-1.93%)
Jul 11, 2012 6.920 6.949 6.812 6.818 207,909 -0.09(-1.30%)
Jul 10, 2012 6.974 6.980 6.854 6.908 145,140 -0.04(-0.60%)
Jul 09, 2012 6.998 7.057 6.920 6.950 140,924 -0.08(-1.11%)
Jul 06, 2012 6.998 7.063 6.926 7.027 122,102 -0.04(-0.59%)
Jul 05, 2012 7.105 7.123 6.998 7.069 170,508 -0.06(-0.84%)
Jul 03, 2012 7.117 7.141 7.045 7.129 189,984 +0.04(+0.51%)
Jul 02, 2012 7.010 7.099 6.918 7.093 243,155 +0.07(+1.02%)
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%)
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.