Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

20.16 -0.07 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2016 10.65 10.65 10.25 10.29 751,162 -0.40(-3.77%)
Nov 29, 2016 10.39 10.75 10.24 10.69 748,704 +0.41(+3.99%)
Nov 28, 2016 10.28 10.35 10.17 10.28 272,503 -0.02(-0.21%)
Nov 25, 2016 10.18 10.31 10.18 10.31 154,965 +0.15(+1.44%)
Nov 23, 2016 10.16 10.16 10.16 0 +0.03(+0.29%)
Nov 22, 2016 10.06 10.16 10.02 10.13 328,974 +0.11(+1.10%)
Nov 21, 2016 10.03 10.28 9.895 10.02 435,352 +0.07(+0.66%)
Nov 18, 2016 9.763 9.976 9.763 9.954 226,909 +0.17(+1.72%)
Nov 17, 2016 9.829 9.939 9.770 9.785 331,589 -0.04(-0.45%)
Nov 16, 2016 9.726 9.851 9.676 9.829 395,405 +0.12(+1.28%)
Nov 15, 2016 9.807 9.866 9.587 9.704 578,557 -0.12(-1.27%)
Nov 14, 2016 9.814 9.910 9.704 9.829 627,295 +0.01(+0.15%)
Nov 11, 2016 9.594 9.924 9.594 9.814 946,041 +0.15(+1.52%)
Nov 10, 2016 9.770 9.800 9.463 9.668 583,848 -0.16(-1.64%)
Nov 09, 2016 9.503 9.836 9.438 9.829 597,285 +0.04(+0.44%)
Nov 08, 2016 9.662 9.822 9.648 9.786 292,497 +0.08(+0.82%)
Nov 07, 2016 9.619 9.735 9.612 9.706 329,334 +0.16(+1.67%)
Nov 04, 2016 9.387 9.568 9.362 9.547 406,958 +0.17(+1.78%)
Nov 03, 2016 9.416 9.474 9.358 9.380 298,489 +0.00(+0.00%)
Nov 02, 2016 9.677 9.749 9.380 9.380 575,097 -0.28(-2.92%)
Nov 01, 2016 9.858 9.858 9.612 9.662 572,779 -0.24(-2.41%)
Oct 31, 2016 9.771 9.901 9.677 9.901 434,855 +0.20(+2.01%)
Oct 28, 2016 9.771 9.844 9.691 9.706 242,597 -0.04(-0.37%)
Oct 27, 2016 9.793 9.836 9.648 9.742 696,875 -0.05(-0.52%)
Oct 26, 2016 10.05 10.07 9.778 9.793 475,742 -0.33(-3.29%)
Oct 25, 2016 10.13 10.19 10.11 10.13 351,992 -0.01(-0.14%)
Oct 24, 2016 10.21 10.36 10.10 10.14 430,758 -0.01(-0.07%)
Oct 21, 2016 10.02 10.15 10.02 10.15 852,225 +0.06(+0.57%)
Oct 20, 2016 9.988 10.13 9.981 10.09 798,098 +0.09(+0.94%)
Oct 19, 2016 9.945 10.02 9.901 9.996 1,054,740 +0.02(+0.22%)
Oct 18, 2016 9.865 9.974 9.786 9.974 564,968 +0.20(+2.00%)
Oct 17, 2016 9.590 9.793 9.583 9.778 684,836 +0.17(+1.81%)
Oct 14, 2016 9.597 9.655 9.510 9.604 279,580 -0.01(-0.15%)
Oct 13, 2016 9.561 9.666 9.547 9.619 542,641 +0.08(+0.84%)
Oct 12, 2016 9.365 9.547 9.358 9.539 241,703 +0.18(+1.93%)
Oct 11, 2016 9.518 9.532 9.336 9.358 406,652 -0.16(-1.67%)
Oct 10, 2016 9.489 9.597 9.489 9.518 554,751 +0.04(+0.46%)
Oct 07, 2016 9.619 9.753 9.467 9.474 535,575 -0.10(-1.06%)
Oct 06, 2016 9.525 9.655 9.365 9.576 432,212 +0.02(+0.23%)
Oct 05, 2016 9.923 9.974 9.547 9.554 603,231 -0.33(-3.30%)
Oct 04, 2016 10.05 10.08 9.786 9.880 647,122 -0.21(-2.08%)
Oct 03, 2016 10.29 10.33 10.05 10.09 324,828 -0.25(-2.38%)
Sep 30, 2016 10.42 10.51 10.29 10.34 475,619 -0.02(-0.21%)
Sep 29, 2016 10.42 10.45 10.26 10.36 312,018 -0.11(-1.04%)
Sep 28, 2016 10.43 10.50 10.37 10.47 261,529 +0.09(+0.84%)
Sep 27, 2016 10.63 10.64 10.36 10.38 301,906 -0.21(-1.98%)
Sep 26, 2016 10.51 10.61 10.49 10.59 507,684 +0.02(+0.21%)
Sep 23, 2016 10.47 10.58 10.37 10.57 441,473 +0.04(+0.41%)
Sep 22, 2016 10.26 10.53 10.26 10.52 633,506 +0.34(+3.34%)
Sep 21, 2016 10.08 10.18 9.880 10.18 524,477 +0.14(+1.44%)
Sep 20, 2016 10.15 10.23 10.03 10.04 389,755 -0.09(-0.93%)
Sep 19, 2016 10.09 10.13 10.02 10.13 511,179 +0.05(+0.50%)
Sep 16, 2016 9.901 10.10 9.844 10.08 3,120,091 +0.20(+2.05%)
Sep 15, 2016 9.844 10.02 9.844 9.880 731,172 +0.00(+0.00%)
Sep 14, 2016 10.00 10.00 9.865 9.880 820,139 -0.12(-1.23%)
Sep 13, 2016 10.19 10.21 10.00 10.00 743,147 -0.28(-2.75%)
Sep 12, 2016 10.15 10.32 10.10 10.29 847,985 +0.07(+0.64%)
Sep 09, 2016 10.63 10.74 10.22 10.22 670,877 -0.53(-4.92%)
Sep 08, 2016 10.81 10.81 10.66 10.75 567,770 -0.06(-0.54%)
Sep 07, 2016 10.56 10.81 10.56 10.81 658,003 +0.22(+2.05%)
Sep 06, 2016 10.51 10.63 10.47 10.59 696,938 +0.09(+0.83%)
Sep 02, 2016 10.26 10.50 10.50 10.50 1,019,990 +0.30(+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.