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 (%)
Sep 30, 2010 4.673 4.703 4.631 4.679 176,014 +0.01(+0.26%)
Sep 29, 2010 4.667 4.685 4.595 4.667 131,726 -0.01(-0.13%)
Sep 28, 2010 4.673 4.673 4.553 4.673 8,931 +0.07(+1.56%)
Sep 27, 2010 4.643 4.643 4.547 4.601 53,331 -0.03(-0.65%)
Sep 24, 2010 4.511 4.631 4.505 4.631 152,568 +0.17(+3.90%)
Sep 23, 2010 4.529 4.589 4.433 4.457 1,714 -0.12(-2.62%)
Sep 22, 2010 4.583 4.613 4.511 4.577 97,252 -0.02(-0.52%)
Sep 21, 2010 4.589 4.643 4.517 4.601 116,030 -0.01(-0.13%)
Sep 20, 2010 4.409 4.643 4.409 4.607 254,443 +0.19(+4.20%)
Sep 17, 2010 4.421 4.439 4.373 4.421 236,181 +0.04(+0.96%)
Sep 15, 2010 4.421 4.421 4.373 4.379 123,855 -0.02(-0.54%)
Sep 14, 2010 4.379 4.439 4.373 4.403 112,598 +0.01(+0.14%)
Sep 13, 2010 4.403 4.415 4.373 4.397 121,495 +0.02(+0.41%)
Sep 10, 2010 4.403 4.415 4.373 4.379 70,717 +0.01(+0.14%)
Sep 09, 2010 4.439 4.445 4.361 4.373 53,152 -0.02(-0.41%)
Sep 08, 2010 4.379 4.421 4.361 4.391 40,891 +0.04(+0.83%)
Sep 07, 2010 4.439 4.439 4.343 4.355 1,397 -0.08(-1.89%)
Sep 03, 2010 4.403 4.451 4.391 4.439 118,812 +0.06(+1.37%)
Sep 02, 2010 4.379 4.379 4.302 4.379 20,993 +0.00(+0.00%)
Sep 01, 2010 4.349 4.379 4.266 4.379 140,616 +0.08(+1.95%)
Aug 31, 2010 4.296 4.349 4.260 4.296 2,002 +0.02(+0.42%)
Aug 30, 2010 4.343 4.361 4.272 4.278 132,553 -0.09(-2.06%)
Aug 27, 2010 4.367 4.391 4.314 4.367 137,857 +0.05(+1.25%)
Aug 26, 2010 4.361 4.397 4.314 4.314 979 -0.05(-1.10%)
Aug 25, 2010 4.308 4.445 4.308 4.361 969 +0.04(+0.97%)
Aug 24, 2010 4.314 4.367 4.284 4.320 3,939 +0.01(+0.14%)
Aug 23, 2010 4.415 4.438 4.314 4.314 73,650 -0.09(-2.04%)
Aug 20, 2010 4.320 4.463 4.320 4.403 149,266 +0.05(+1.24%)
Aug 19, 2010 4.433 4.433 4.320 4.349 3,385 -0.11(-2.55%)
Aug 18, 2010 4.343 4.493 4.326 4.463 15,049 +0.11(+2.62%)
Aug 17, 2010 4.343 4.367 4.332 4.349 2,336 +0.03(+0.69%)
Aug 16, 2010 4.284 4.403 4.284 4.320 120,947 +0.02(+0.56%)
Aug 13, 2010 4.296 4.421 4.296 4.296 125,667 -0.05(-1.24%)
Aug 12, 2010 4.427 4.457 4.349 4.349 120,249 -0.16(-3.59%)
Aug 11, 2010 4.559 4.577 4.511 4.511 4,243 -0.11(-2.33%)
Aug 10, 2010 4.643 4.667 4.613 4.619 155,023 -0.04(-0.90%)
Aug 09, 2010 4.721 4.721 4.637 4.661 117,308 -0.04(-0.89%)
Aug 06, 2010 4.703 4.745 4.649 4.703 88,669 -0.02(-0.38%)
Aug 05, 2010 4.679 4.751 4.661 4.721 112,915 +0.02(+0.38%)
Aug 04, 2010 4.649 4.703 4.637 4.703 49,066 +0.06(+1.29%)
Aug 03, 2010 4.703 4.715 4.637 4.643 71,805 -0.06(-1.27%)
Aug 02, 2010 4.769 4.785 4.637 4.703 67,778 -0.01(-0.25%)
Jul 30, 2010 4.715 4.733 4.643 4.715 114,416 +0.03(+0.64%)
Jul 29, 2010 4.745 4.745 4.607 4.685 43,989 -0.04(-0.89%)
Jul 28, 2010 4.727 4.853 4.679 4.727 1,572 -0.07(-1.37%)
Jul 27, 2010 4.757 4.841 4.703 4.793 205,564 +0.06(+1.27%)
Jul 26, 2010 4.649 4.733 4.613 4.733 125,165 +0.11(+2.46%)
Jul 23, 2010 4.553 4.637 4.475 4.619 69,482 +0.07(+1.45%)
Jul 22, 2010 4.421 4.571 4.403 4.553 110,483 +0.16(+3.68%)
Jul 21, 2010 4.553 4.553 4.391 4.391 70,692 -0.16(-3.43%)
Jul 20, 2010 4.481 4.553 4.420 4.547 82,069 +0.01(+0.26%)
Jul 19, 2010 4.373 4.547 4.373 4.535 71,919 +0.17(+3.84%)
Jul 16, 2010 4.367 4.487 4.361 4.367 128,924 -0.14(-3.19%)
Jul 15, 2010 4.577 4.577 4.469 4.511 133,085 -0.05(-1.18%)
Jul 14, 2010 4.589 4.589 4.535 4.565 56,885 -0.05(-1.17%)
Jul 13, 2010 4.619 4.625 4.523 4.619 3,844 +0.11(+2.39%)
Jul 12, 2010 4.559 4.595 4.505 4.511 63,376 -0.07(-1.57%)
Jul 09, 2010 4.583 4.589 4.523 4.583 53,530 +0.05(+1.19%)
Jul 08, 2010 4.529 4.565 4.415 4.529 1,168 -0.02(-0.40%)
Jul 07, 2010 4.343 4.547 4.343 4.547 148,228 +0.23(+5.42%)
Jul 06, 2010 4.314 4.529 4.302 4.314 1,966 -0.07(-1.50%)
Jul 02, 2010 4.379 4.475 4.343 4.379 79,265 -0.02(-0.54%)
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.