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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2013 6.303 6.315 6.147 6.147 943,527 -0.17(-2.75%)
May 30, 2013 6.362 6.392 6.249 6.321 192,347 -0.02(-0.28%)
May 29, 2013 6.398 6.416 6.207 6.339 255,615 -0.07(-1.12%)
May 28, 2013 6.512 6.572 6.398 6.410 235,341 -0.04(-0.65%)
May 24, 2013 6.428 6.506 6.362 6.452 135,290 +0.02(+0.37%)
May 23, 2013 6.428 6.518 6.350 6.428 208,808 -0.03(-0.46%)
May 22, 2013 6.590 6.677 6.428 6.458 223,480 -0.13(-1.91%)
May 21, 2013 6.542 6.596 6.536 6.584 121,882 +0.04(+0.55%)
May 20, 2013 6.566 6.593 6.518 6.548 215,565 -0.05(-0.73%)
May 17, 2013 6.698 6.710 6.566 6.596 250,851 -0.09(-1.34%)
May 16, 2013 6.584 6.710 6.548 6.686 364,581 -0.01(-0.18%)
May 15, 2013 6.512 6.698 6.458 6.698 379,802 +0.22(+3.42%)
May 13, 2013 6.452 6.482 6.374 6.476 299,038 -0.05(-0.83%)
May 10, 2013 6.548 6.554 6.488 6.530 183,609 +0.00(+0.00%)
May 09, 2013 6.464 6.560 6.398 6.530 324,890 +0.08(+1.30%)
May 08, 2013 6.452 6.470 6.386 6.446 151,017 +0.01(+0.19%)
May 07, 2013 6.416 6.440 6.392 6.434 94,189 +0.04(+0.56%)
May 06, 2013 6.392 6.441 6.362 6.398 103,242 +0.02(+0.38%)
May 03, 2013 6.380 6.428 6.327 6.374 168,446 +0.05(+0.76%)
May 02, 2013 6.321 6.356 6.303 6.327 133,324 +0.02(+0.29%)
May 01, 2013 6.386 6.398 6.294 6.309 383,256 -0.07(-1.03%)
Apr 30, 2013 6.350 6.380 6.327 6.374 130,662 +0.01(+0.19%)
Apr 29, 2013 6.380 6.380 6.350 6.362 75,424 +0.01(+0.19%)
Apr 26, 2013 6.440 6.446 6.310 6.350 162,663 -0.10(-1.49%)
Apr 25, 2013 6.416 6.506 6.398 6.446 126,704 +0.02(+0.37%)
Apr 24, 2013 6.386 6.422 6.327 6.422 146,696 +0.01(+0.19%)
Apr 23, 2013 6.356 6.422 6.327 6.410 174,075 +0.07(+1.13%)
Apr 22, 2013 6.368 6.374 6.261 6.339 212,113 -0.03(-0.47%)
Apr 19, 2013 6.279 6.404 6.273 6.368 165,100 +0.09(+1.43%)
Apr 18, 2013 6.327 6.345 6.207 6.279 188,757 -0.02(-0.38%)
Apr 17, 2013 6.434 6.464 6.237 6.303 326,837 -0.17(-2.68%)
Apr 16, 2013 6.464 6.524 6.380 6.476 180,822 +0.07(+1.03%)
Apr 15, 2013 6.548 6.572 6.404 6.410 237,862 -0.19(-2.82%)
Apr 12, 2013 6.584 6.602 6.548 6.596 171,034 +0.00(+0.00%)
Apr 11, 2013 6.578 6.608 6.560 6.596 192,754 -0.01(-0.09%)
Apr 10, 2013 6.548 6.620 6.500 6.602 257,897 +0.09(+1.38%)
Apr 09, 2013 6.596 6.602 6.506 6.512 176,009 -0.06(-0.91%)
Apr 08, 2013 6.578 6.590 6.512 6.572 95,087 +0.00(+0.00%)
Apr 05, 2013 6.470 6.614 6.470 6.572 103,197 +0.03(+0.46%)
Apr 04, 2013 6.548 6.560 6.482 6.542 355,461 -0.02(-0.37%)
Apr 03, 2013 6.566 6.662 6.530 6.566 263,544 -0.01(-0.09%)
Apr 02, 2013 6.638 6.668 6.551 6.572 188,099 -0.04(-0.54%)
Apr 01, 2013 6.638 6.668 6.542 6.608 191,129 -0.07(-1.08%)
Mar 28, 2013 6.644 6.698 6.614 6.680 174,155 +0.05(+0.72%)
Mar 27, 2013 6.632 6.644 6.596 6.632 147,647 -0.02(-0.36%)
Mar 26, 2013 6.710 6.722 6.647 6.656 140,379 -0.04(-0.63%)
Mar 25, 2013 6.608 6.710 6.608 6.698 151,469 +0.08(+1.27%)
Mar 22, 2013 6.602 6.662 6.596 6.614 146,529 +0.02(+0.36%)
Mar 21, 2013 6.698 6.698 6.590 6.590 110,224 -0.08(-1.26%)
Mar 20, 2013 6.638 6.680 6.626 6.674 90,223 +0.08(+1.18%)
Mar 19, 2013 6.650 6.650 6.530 6.596 157,328 -0.05(-0.81%)
Mar 18, 2013 6.650 6.704 6.620 6.650 118,168 -0.05(-0.80%)
Mar 15, 2013 6.620 6.710 6.602 6.704 343,668 +0.11(+1.63%)
Mar 14, 2013 6.608 6.608 6.566 6.596 182,921 +0.01(+0.09%)
Mar 13, 2013 6.566 6.656 6.512 6.590 208,591 +0.02(+0.27%)
Mar 12, 2013 6.644 6.656 6.572 6.572 242,502 -0.07(-0.99%)
Mar 11, 2013 6.692 6.710 6.584 6.638 178,767 -0.07(-0.98%)
Mar 08, 2013 6.596 6.722 6.578 6.704 310,861 +0.17(+2.57%)
Mar 07, 2013 6.518 6.590 6.512 6.536 137,520 +0.00(+0.00%)
Mar 06, 2013 6.626 6.638 6.518 6.536 118,538 -0.09(-1.36%)
Mar 05, 2013 6.662 6.662 6.554 6.626 172,933 +0.01(+0.09%)
Mar 04, 2013 6.584 6.644 6.513 6.620 271,657 -0.06(-0.90%)
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.