Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

19.34 -0.07 (-0.36%)
Streaming Delayed Price Updated: 3:52 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 30, 2013 5.561 5.573 5.458 5.464 377,037 -0.12(-2.07%)
Aug 29, 2013 5.476 5.585 5.476 5.579 240,205 +0.10(+1.78%)
Aug 28, 2013 5.445 5.500 5.385 5.482 297,477 -0.01(-0.22%)
Aug 27, 2013 5.470 5.531 5.458 5.494 225,360 -0.02(-0.33%)
Aug 26, 2013 5.543 5.561 5.476 5.512 220,543 -0.03(-0.55%)
Aug 23, 2013 5.439 5.555 5.409 5.543 267,178 +0.09(+1.67%)
Aug 22, 2013 5.421 5.488 5.372 5.451 162,637 +0.02(+0.45%)
Aug 21, 2013 5.458 5.506 5.366 5.427 220,743 -0.04(-0.78%)
Aug 20, 2013 5.409 5.518 5.324 5.470 398,282 +0.09(+1.58%)
Aug 19, 2013 5.451 5.451 5.214 5.385 399,474 -0.07(-1.23%)
Aug 16, 2013 5.506 5.531 5.378 5.451 327,159 -0.05(-0.99%)
Aug 15, 2013 5.616 5.616 5.506 5.506 385,745 -0.18(-3.21%)
Aug 14, 2013 5.725 5.768 5.683 5.689 188,841 -0.05(-0.95%)
Aug 13, 2013 5.835 5.902 5.713 5.744 295,459 -0.12(-2.07%)
Aug 12, 2013 5.847 5.865 5.835 5.865 232,457 -0.04(-0.71%)
Aug 09, 2013 5.811 5.931 5.805 5.907 240,085 +0.10(+1.65%)
Aug 08, 2013 5.883 5.887 5.757 5.811 180,212 -0.05(-0.92%)
Aug 07, 2013 5.913 5.949 5.847 5.865 120,869 -0.06(-1.01%)
Aug 06, 2013 5.877 5.961 5.841 5.925 173,821 +0.05(+0.82%)
Aug 05, 2013 5.871 5.925 5.859 5.877 116,581 +0.01(+0.10%)
Aug 02, 2013 5.853 5.895 5.841 5.871 92,106 +0.04(+0.62%)
Aug 01, 2013 5.913 5.961 5.811 5.835 154,773 -0.02(-0.41%)
Jul 31, 2013 6.027 6.027 5.841 5.859 220,760 -0.13(-2.20%)
Jul 30, 2013 6.033 6.051 5.931 5.991 93,987 +0.00(+0.00%)
Jul 29, 2013 6.087 6.105 5.973 5.991 107,537 -0.13(-2.06%)
Jul 26, 2013 6.129 6.159 6.063 6.117 69,762 -0.06(-0.97%)
Jul 25, 2013 6.093 6.225 6.063 6.177 157,510 +0.09(+1.48%)
Jul 24, 2013 6.261 6.279 6.081 6.087 200,484 -0.14(-2.31%)
Jul 23, 2013 6.171 6.261 6.093 6.231 173,075 +0.07(+1.17%)
Jul 22, 2013 6.147 6.183 6.081 6.159 62,119 +0.02(+0.29%)
Jul 19, 2013 6.189 6.213 6.093 6.141 131,645 -0.05(-0.87%)
Jul 18, 2013 6.147 6.231 6.119 6.195 124,995 +0.04(+0.68%)
Jul 17, 2013 6.087 6.171 6.070 6.153 84,195 +0.06(+0.98%)
Jul 16, 2013 6.075 6.128 6.021 6.093 157,341 +0.01(+0.20%)
Jul 15, 2013 6.045 6.081 6.003 6.081 144,579 +0.00(+0.00%)
Jul 12, 2013 6.087 6.087 6.039 6.081 95,192 -0.02(-0.39%)
Jul 11, 2013 6.063 6.105 6.027 6.105 182,866 +0.05(+0.79%)
Jul 10, 2013 6.051 6.063 5.979 6.057 130,208 -0.01(-0.20%)
Jul 09, 2013 5.973 6.081 5.967 6.069 152,047 +0.10(+1.71%)
Jul 08, 2013 5.937 5.997 5.889 5.967 157,106 +0.05(+0.91%)
Jul 05, 2013 5.967 5.979 5.805 5.913 159,555 +0.01(+0.10%)
Jul 03, 2013 5.979 5.991 5.895 5.907 154,512 -0.10(-1.69%)
Jul 02, 2013 6.003 6.051 5.943 6.009 146,494 +0.01(+0.10%)
Jul 01, 2013 5.961 6.033 5.907 6.003 251,719 +0.09(+1.52%)
Jun 28, 2013 5.949 5.985 5.877 5.913 1,375,999 -0.05(-0.90%)
Jun 27, 2013 5.847 5.985 5.847 5.967 234,233 +0.14(+2.47%)
Jun 26, 2013 5.865 5.954 5.811 5.823 277,675 +0.02(+0.31%)
Jun 25, 2013 5.823 5.835 5.751 5.805 275,860 +0.07(+1.15%)
Jun 24, 2013 5.763 5.847 5.638 5.739 419,746 -0.06(-1.03%)
Jun 21, 2013 5.811 5.859 5.757 5.799 497,715 +0.01(+0.10%)
Jun 20, 2013 5.853 5.879 5.766 5.793 284,886 -0.14(-2.42%)
Jun 19, 2013 6.093 6.123 5.937 5.937 177,899 -0.15(-2.46%)
Jun 18, 2013 5.979 6.117 5.949 6.087 275,243 +0.09(+1.50%)
Jun 17, 2013 5.985 6.027 5.937 5.997 242,359 +0.07(+1.11%)
Jun 14, 2013 5.979 6.045 5.919 5.931 186,029 -0.06(-1.00%)
Jun 13, 2013 5.877 6.015 5.847 5.991 282,414 +0.10(+1.63%)
Jun 12, 2013 6.003 6.003 5.895 5.895 334,727 -0.09(-1.50%)
Jun 11, 2013 5.991 6.021 5.901 5.985 213,838 -0.02(-0.40%)
Jun 10, 2013 6.063 6.063 5.991 6.009 113,154 -0.03(-0.50%)
Jun 07, 2013 6.063 6.063 5.991 6.039 251,262 +0.01(+0.20%)
Jun 06, 2013 5.979 6.051 5.937 6.027 281,299 +0.01(+0.20%)
Jun 05, 2013 6.021 6.081 5.967 6.015 261,774 -0.03(-0.50%)
Jun 04, 2013 6.141 6.171 6.021 6.045 245,884 -0.10(-1.56%)
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.