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

Mach Natural Resources LP (NY: MNR )

19.28 -0.13 (-0.67%)
Streaming Delayed Price Updated: 2:18 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, 2015 6.515 6.563 6.488 6.522 398,936 -0.04(-0.63%)
Aug 28, 2015 6.481 6.611 6.460 6.563 429,769 +0.06(+0.95%)
Aug 27, 2015 6.467 6.536 6.357 6.501 373,650 +0.09(+1.39%)
Aug 26, 2015 6.405 6.440 6.254 6.412 537,825 +0.11(+1.74%)
Aug 25, 2015 6.570 6.570 6.207 6.303 611,930 -0.09(-1.39%)
Aug 24, 2015 6.577 6.577 6.392 6.392 493,304 -0.28(-4.21%)
Aug 21, 2015 6.693 6.748 6.645 6.673 334,841 -0.10(-1.52%)
Aug 20, 2015 6.769 6.844 6.700 6.775 253,452 -0.01(-0.20%)
Aug 19, 2015 6.837 6.844 6.714 6.789 313,925 -0.04(-0.60%)
Aug 18, 2015 6.686 6.837 6.631 6.830 512,405 +0.12(+1.73%)
Aug 17, 2015 6.645 6.727 6.611 6.714 427,724 -0.01(-0.20%)
Aug 14, 2015 6.638 6.727 6.618 6.727 259,056 +0.05(+0.82%)
Aug 13, 2015 6.570 6.686 6.542 6.673 372,016 +0.05(+0.72%)
Aug 12, 2015 6.557 6.652 6.527 6.625 389,097 +0.02(+0.31%)
Aug 11, 2015 6.409 6.611 6.409 6.604 301,549 +0.13(+2.09%)
Aug 10, 2015 6.550 6.550 6.422 6.469 434,140 -0.03(-0.52%)
Aug 07, 2015 6.564 6.599 6.476 6.503 264,376 -0.12(-1.83%)
Aug 06, 2015 6.719 6.746 6.503 6.625 367,141 -0.09(-1.31%)
Aug 05, 2015 6.712 6.773 6.679 6.712 498,119 -0.03(-0.50%)
Aug 04, 2015 6.733 6.807 6.706 6.746 345,669 +0.01(+0.10%)
Aug 03, 2015 6.733 6.780 6.679 6.739 334,178 -0.02(-0.30%)
Jul 31, 2015 6.692 6.773 6.685 6.760 379,520 +0.07(+1.01%)
Jul 30, 2015 6.618 6.807 6.564 6.692 515,012 +0.05(+0.81%)
Jul 29, 2015 6.604 6.652 6.503 6.638 456,006 +0.03(+0.41%)
Jul 28, 2015 6.604 6.672 6.523 6.611 329,719 +0.02(+0.31%)
Jul 27, 2015 6.577 6.638 6.564 6.591 800,936 +0.01(+0.21%)
Jul 24, 2015 6.449 6.625 6.422 6.577 1,327,066 +0.11(+1.77%)
Jul 23, 2015 6.598 6.598 6.422 6.463 314,881 -0.12(-1.84%)
Jul 22, 2015 6.611 6.658 6.577 6.584 188,616 -0.01(-0.20%)
Jul 21, 2015 6.604 6.692 6.591 6.598 200,810 -0.03(-0.41%)
Jul 20, 2015 6.658 6.658 6.584 6.625 97,868 -0.02(-0.30%)
Jul 17, 2015 6.692 6.692 6.645 6.645 195,782 -0.04(-0.61%)
Jul 16, 2015 6.658 6.712 6.658 6.685 314,845 +0.03(+0.41%)
Jul 15, 2015 6.638 6.672 6.591 6.658 322,128 +0.01(+0.20%)
Jul 14, 2015 6.618 6.665 6.598 6.645 311,722 +0.01(+0.10%)
Jul 13, 2015 6.652 6.719 6.611 6.638 406,214 -0.01(-0.20%)
Jul 10, 2015 6.658 6.746 6.625 6.652 282,214 +0.02(+0.31%)
Jul 09, 2015 6.719 6.719 6.601 6.631 354,462 -0.04(-0.61%)
Jul 08, 2015 6.679 6.712 6.652 6.672 227,308 -0.04(-0.60%)
Jul 07, 2015 6.739 6.753 6.658 6.712 389,914 -0.01(-0.10%)
Jul 06, 2015 6.611 6.757 6.611 6.719 371,130 +0.07(+1.01%)
Jul 02, 2015 6.645 6.652 6.652 6.652 402,160 +0.03(+0.41%)
Jul 01, 2015 6.510 6.631 6.476 6.625 344,960 +0.07(+1.03%)
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%)
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.