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

Mach Natural Resources LP (NY: MNR )

19.56 -0.04 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2011 5.524 5.527 5.464 5.482 164,284 -0.04(-0.76%)
Dec 29, 2011 5.500 5.560 5.470 5.524 142,912 +0.02(+0.44%)
Dec 28, 2011 5.620 5.632 5.452 5.500 248,620 -0.11(-1.92%)
Dec 27, 2011 5.572 5.608 5.488 5.608 145,330 +0.03(+0.54%)
Dec 23, 2011 5.608 5.608 5.500 5.578 114,155 +0.08(+1.53%)
Dec 21, 2011 5.470 5.506 5.440 5.494 296,536 +0.01(+0.22%)
Dec 20, 2011 5.416 5.520 5.374 5.482 658,311 +0.13(+2.35%)
Dec 19, 2011 5.404 5.416 5.332 5.356 309,860 -0.04(-0.67%)
Dec 16, 2011 5.362 5.422 5.350 5.392 1,041,507 +0.04(+0.67%)
Dec 15, 2011 5.344 5.362 5.278 5.356 328,494 +0.05(+0.90%)
Dec 14, 2011 5.170 5.308 5.170 5.308 335,301 +0.10(+1.96%)
Dec 13, 2011 5.218 5.236 5.092 5.206 305,835 -0.04(-0.80%)
Dec 12, 2011 5.212 5.248 5.152 5.248 224,742 +0.01(+0.23%)
Dec 09, 2011 5.152 5.248 5.134 5.236 208,942 +0.10(+1.86%)
Dec 08, 2011 5.242 5.242 5.134 5.140 195,983 -0.12(-2.28%)
Dec 07, 2011 5.170 5.290 5.146 5.260 251,998 +0.05(+1.04%)
Dec 06, 2011 5.200 5.236 5.068 5.206 217,248 +0.00(+0.00%)
Dec 05, 2011 5.170 5.218 5.074 5.206 269,464 +0.09(+1.76%)
Dec 02, 2011 5.110 5.146 5.059 5.116 169,002 +0.05(+1.07%)
Dec 01, 2011 5.146 5.218 4.919 5.062 523,638 -0.02(-0.47%)
Nov 30, 2011 5.278 5.380 5.038 5.086 3,048,931 -0.16(-3.08%)
Nov 29, 2011 5.326 5.326 5.116 5.248 433,102 -0.07(-1.35%)
Nov 28, 2011 5.356 5.356 5.260 5.320 416,052 +0.11(+2.07%)
Nov 25, 2011 5.266 5.314 5.212 5.212 75,596 -0.05(-1.02%)
Nov 23, 2011 5.314 5.338 5.206 5.266 298,624 -0.08(-1.57%)
Nov 22, 2011 5.308 5.368 5.254 5.350 412,937 +0.02(+0.34%)
Nov 21, 2011 5.224 5.332 5.134 5.332 368,691 +0.03(+0.56%)
Nov 18, 2011 5.122 5.314 5.119 5.302 502,559 +0.18(+3.51%)
Nov 17, 2011 5.188 5.200 5.104 5.122 490,632 -0.05(-0.93%)
Nov 16, 2011 4.937 5.350 4.937 5.170 1,343,545 +0.26(+5.24%)
Nov 15, 2011 4.787 4.925 4.769 4.913 156,547 +0.10(+1.99%)
Nov 14, 2011 4.859 4.880 4.793 4.817 161,551 -0.08(-1.71%)
Nov 11, 2011 4.895 4.925 4.853 4.901 187,375 -0.01(-0.12%)
Nov 10, 2011 4.901 4.937 4.829 4.907 193,667 -0.04(-0.73%)
Nov 09, 2011 5.032 5.086 4.943 4.943 181,509 -0.17(-3.40%)
Nov 08, 2011 5.038 5.134 4.979 5.116 161,736 +0.09(+1.79%)
Nov 07, 2011 4.985 5.044 4.913 5.026 74,760 +0.01(+0.24%)
Nov 04, 2011 5.032 5.032 4.973 5.014 55,384 -0.07(-1.30%)
Nov 03, 2011 5.014 5.086 4.901 5.080 149,398 +0.09(+1.80%)
Nov 02, 2011 4.901 5.003 4.859 4.991 133,539 +0.16(+3.35%)
Nov 01, 2011 4.937 5.044 4.817 4.829 170,501 -0.20(-4.05%)
Oct 31, 2011 5.032 5.092 4.991 5.032 183,192 -0.04(-0.71%)
Oct 28, 2011 5.098 5.128 4.979 5.068 172,275 -0.04(-0.70%)
Oct 27, 2011 4.979 5.140 4.961 5.104 402,652 +0.20(+4.03%)
Oct 26, 2011 4.847 4.913 4.811 4.907 161,600 +0.11(+2.38%)
Oct 25, 2011 4.841 4.925 4.775 4.793 168,708 -0.11(-2.20%)
Oct 24, 2011 4.847 4.907 4.799 4.901 214,772 +0.05(+0.99%)
Oct 21, 2011 4.811 4.865 4.793 4.853 191,786 +0.11(+2.40%)
Oct 20, 2011 4.793 4.823 4.679 4.739 179,213 -0.04(-0.88%)
Oct 19, 2011 4.985 4.985 4.733 4.781 233,969 -0.24(-4.77%)
Oct 18, 2011 4.901 5.044 4.895 5.020 155,287 +0.13(+2.57%)
Oct 17, 2011 5.003 5.044 4.865 4.895 184,954 -0.16(-3.20%)
Oct 14, 2011 5.056 5.056 4.961 5.056 132,509 +0.02(+0.48%)
Oct 13, 2011 4.961 5.056 4.909 5.032 127,287 +0.03(+0.60%)
Oct 12, 2011 4.997 5.008 4.913 5.003 194,389 +0.02(+0.48%)
Oct 11, 2011 4.979 5.003 4.907 4.979 118,148 -0.02(-0.48%)
Oct 10, 2011 4.913 5.003 4.859 5.003 174,389 +0.16(+3.21%)
Oct 07, 2011 4.931 4.961 4.769 4.847 238,994 -0.10(-2.06%)
Oct 06, 2011 4.955 4.955 4.871 4.949 179,530 +0.02(+0.49%)
Oct 05, 2011 4.919 4.949 4.823 4.925 92,478 -0.01(-0.24%)
Oct 04, 2011 4.595 4.961 4.499 4.937 336,269 +0.35(+7.71%)
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.