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 (%)
Apr 29, 2011 4.967 5.056 4.937 5.008 360,814 +0.07(+1.33%)
Apr 28, 2011 4.967 5.003 4.925 4.943 110,086 -0.02(-0.48%)
Apr 27, 2011 4.943 4.973 4.943 4.967 120,783 +0.02(+0.48%)
Apr 26, 2011 4.901 4.967 4.901 4.943 102,057 +0.04(+0.73%)
Apr 25, 2011 4.919 4.943 4.895 4.907 43,259 -0.01(-0.24%)
Apr 21, 2011 4.919 4.919 4.892 4.919 46,855 +0.01(+0.12%)
Apr 20, 2011 4.895 4.919 4.889 4.913 53,004 +0.05(+1.11%)
Apr 19, 2011 4.883 4.895 4.853 4.859 70,490 -0.01(-0.12%)
Apr 18, 2011 4.871 4.901 4.853 4.865 77,190 -0.04(-0.85%)
Apr 15, 2011 4.919 4.919 4.829 4.907 153,599 -0.03(-0.61%)
Apr 14, 2011 4.823 4.937 4.817 4.937 55,753 +0.10(+1.98%)
Apr 13, 2011 4.889 4.907 4.817 4.841 94,314 -0.04(-0.86%)
Apr 12, 2011 4.913 4.979 4.883 4.883 83,005 -0.07(-1.33%)
Apr 11, 2011 4.883 4.961 4.805 4.949 201,846 +0.06(+1.23%)
Apr 08, 2011 4.931 4.937 4.841 4.889 138,647 -0.01(-0.12%)
Apr 07, 2011 4.985 4.991 4.895 4.895 73,363 -0.07(-1.45%)
Apr 06, 2011 4.991 5.008 4.925 4.967 93,222 -0.01(-0.24%)
Apr 05, 2011 4.925 5.003 4.877 4.979 96,442 +0.04(+0.73%)
Apr 04, 2011 4.949 4.955 4.910 4.943 70,054 +0.01(+0.12%)
Apr 01, 2011 4.931 4.972 4.925 4.937 87,370 +0.02(+0.37%)
Mar 31, 2011 4.949 4.949 4.871 4.919 215,674 -0.03(-0.61%)
Mar 30, 2011 4.949 4.949 4.949 4.949 125,449 +0.08(+1.72%)
Mar 29, 2011 4.841 4.871 4.817 4.865 115,267 +0.04(+0.74%)
Mar 28, 2011 4.889 4.889 4.823 4.829 90,735 -0.05(-0.98%)
Mar 25, 2011 4.901 4.907 4.853 4.877 112,937 -0.01(-0.25%)
Mar 24, 2011 4.901 4.913 4.877 4.889 77,036 -0.01(-0.12%)
Mar 23, 2011 4.859 4.925 4.811 4.895 105,679 +0.04(+0.74%)
Mar 22, 2011 4.901 4.919 4.853 4.859 56,913 -0.06(-1.22%)
Mar 21, 2011 4.859 4.919 4.853 4.919 68,116 +0.10(+2.11%)
Mar 18, 2011 4.811 4.835 4.793 4.817 179,166 +0.01(+0.25%)
Mar 17, 2011 4.847 4.859 4.793 4.805 70,236 +0.01(+0.12%)
Mar 16, 2011 4.823 4.859 4.793 4.799 106,464 -0.01(-0.25%)
Mar 15, 2011 4.829 4.835 4.793 4.811 100,360 -0.02(-0.50%)
Mar 14, 2011 4.835 4.883 4.823 4.835 69,592 -0.02(-0.49%)
Mar 11, 2011 4.853 4.895 4.844 4.859 73,498 +0.01(+0.25%)
Mar 10, 2011 4.955 4.955 4.847 4.847 138,760 -0.13(-2.65%)
Mar 09, 2011 4.985 5.014 4.919 4.979 54,322 -0.01(-0.12%)
Mar 08, 2011 4.865 4.997 4.865 4.985 65,928 +0.13(+2.72%)
Mar 07, 2011 4.967 4.973 4.853 4.853 64,726 -0.10(-1.94%)
Mar 04, 2011 4.961 4.978 4.901 4.949 53,742 -0.01(-0.24%)
Mar 03, 2011 4.925 4.973 4.907 4.961 79,190 +0.06(+1.22%)
Mar 02, 2011 4.919 4.937 4.895 4.901 50,360 -0.03(-0.61%)
Mar 01, 2011 4.949 4.979 4.895 4.931 86,923 -0.02(-0.36%)
Feb 28, 2011 4.973 4.997 4.907 4.949 69,153 -0.01(-0.12%)
Feb 25, 2011 4.925 4.955 4.913 4.955 104,411 +0.08(+1.72%)
Feb 24, 2011 4.901 4.913 4.853 4.871 140,920 -0.01(-0.25%)
Feb 23, 2011 4.913 5.003 4.871 4.883 115,718 -0.03(-0.61%)
Feb 22, 2011 4.913 4.937 4.913 4.913 73,892 -0.02(-0.49%)
Feb 18, 2011 4.955 4.955 4.931 4.937 111,712 -0.01(-0.24%)
Feb 17, 2011 4.913 4.955 4.913 4.949 96,230 +0.01(+0.24%)
Feb 16, 2011 4.925 4.949 4.889 4.937 132,252 +0.02(+0.37%)
Feb 15, 2011 4.961 5.014 4.913 4.919 111,560 -0.04(-0.85%)
Feb 14, 2011 5.003 5.044 4.955 4.961 85,347 -0.07(-1.31%)
Feb 11, 2011 5.026 5.032 4.955 5.026 165,679 -0.08(-1.53%)
Feb 10, 2011 5.104 5.152 5.038 5.104 154,097 -0.05(-0.93%)
Feb 09, 2011 5.134 5.158 5.081 5.152 91,334 +0.02(+0.35%)
Feb 08, 2011 5.038 5.134 5.032 5.134 131,605 +0.10(+2.02%)
Feb 07, 2011 4.979 5.038 4.967 5.032 241,095 +0.06(+1.20%)
Feb 04, 2011 4.973 5.020 4.955 4.973 88,907 +0.01(+0.12%)
Feb 03, 2011 4.955 5.014 4.943 4.967 190,067 -0.01(-0.24%)
Feb 02, 2011 4.955 5.050 4.949 4.979 102,728 +0.03(+0.61%)
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.