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

Mach Natural Resources LP (NY: MNR )

19.23 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 7.044 7.162 7.044 7.155 582,763 +0.13(+1.78%)
Jan 28, 2016 7.037 7.120 7.009 7.030 296,829 +0.03(+0.40%)
Jan 27, 2016 7.141 7.148 6.995 7.002 214,340 -0.14(-1.95%)
Jan 26, 2016 7.057 7.169 7.057 7.141 252,163 +0.09(+1.28%)
Jan 25, 2016 7.085 7.134 7.030 7.050 219,201 -0.05(-0.69%)
Jan 22, 2016 6.981 7.120 6.925 7.099 284,879 +0.19(+2.72%)
Jan 21, 2016 6.863 6.995 6.814 6.911 272,707 +0.05(+0.71%)
Jan 20, 2016 6.897 6.939 6.702 6.863 539,122 -0.10(-1.40%)
Jan 19, 2016 6.932 7.009 6.876 6.960 375,934 +0.09(+1.32%)
Jan 15, 2016 6.807 6.870 6.870 6.870 359,483 -0.07(-1.00%)
Jan 14, 2016 6.988 7.016 6.884 6.939 351,029 -0.03(-0.50%)
Jan 13, 2016 7.176 7.177 6.940 6.974 278,176 -0.20(-2.81%)
Jan 12, 2016 7.343 7.350 7.092 7.176 291,866 -0.16(-2.18%)
Jan 11, 2016 7.266 7.379 7.266 7.336 254,695 +0.08(+1.05%)
Jan 08, 2016 7.378 7.398 7.252 7.259 226,386 -0.10(-1.32%)
Jan 07, 2016 7.378 7.440 7.329 7.357 265,974 -0.13(-1.67%)
Jan 06, 2016 7.371 7.503 7.371 7.482 390,370 +0.06(+0.75%)
Jan 05, 2016 7.218 7.433 7.218 7.426 294,493 +0.21(+2.89%)
Jan 04, 2016 7.259 7.259 7.078 7.218 445,902 -0.06(-0.86%)
Dec 31, 2015 7.405 7.280 7.280 7.280 219,540 -0.11(-1.51%)
Dec 30, 2015 7.440 7.440 7.385 7.392 229,503 -0.05(-0.65%)
Dec 29, 2015 7.412 7.440 7.392 7.440 255,345 +0.06(+0.75%)
Dec 28, 2015 7.357 7.405 7.259 7.385 250,263 +0.03(+0.47%)
Dec 24, 2015 7.294 7.350 7.350 7.350 111,350 +0.03(+0.48%)
Dec 23, 2015 7.259 7.350 7.245 7.315 190,357 +0.05(+0.67%)
Dec 22, 2015 7.294 7.343 7.231 7.266 257,122 -0.01(-0.10%)
Dec 21, 2015 7.440 7.440 7.224 7.273 326,439 -0.10(-1.32%)
Dec 18, 2015 7.364 7.440 7.245 7.371 1,457,946 -0.01(-0.19%)
Dec 17, 2015 7.405 7.433 7.330 7.385 269,513 -0.01(-0.19%)
Dec 16, 2015 7.162 7.419 7.127 7.398 630,517 +0.30(+4.22%)
Dec 15, 2015 6.883 7.127 6.842 7.099 535,345 +0.26(+3.87%)
Dec 14, 2015 6.793 6.856 6.765 6.835 354,079 -0.01(-0.10%)
Dec 11, 2015 6.828 6.842 6.612 6.842 705,402 -0.06(-0.81%)
Dec 10, 2015 7.016 7.016 6.835 6.897 407,648 -0.16(-2.27%)
Dec 09, 2015 6.981 7.085 6.981 7.057 157,544 +0.01(+0.10%)
Dec 08, 2015 7.078 7.127 7.016 7.050 116,498 -0.03(-0.49%)
Dec 07, 2015 7.127 7.141 7.044 7.085 186,061 -0.03(-0.49%)
Dec 04, 2015 7.099 7.259 7.078 7.120 158,987 +0.03(+0.39%)
Dec 03, 2015 7.197 7.216 7.085 7.092 146,201 -0.10(-1.45%)
Dec 02, 2015 7.301 7.301 7.197 7.197 105,461 -0.10(-1.43%)
Dec 01, 2015 7.266 7.308 7.238 7.301 106,844 +0.05(+0.67%)
Nov 30, 2015 7.343 7.357 7.238 7.252 302,799 -0.08(-1.04%)
Nov 27, 2015 7.259 7.343 7.231 7.329 156,813 +0.06(+0.77%)
Nov 25, 2015 7.252 7.273 7.273 7.273 101,867 +0.01(+0.10%)
Nov 24, 2015 7.238 7.273 7.169 7.266 117,077 +0.02(+0.29%)
Nov 23, 2015 7.169 7.294 7.169 7.245 197,714 +0.02(+0.29%)
Nov 20, 2015 7.009 7.252 7.009 7.224 277,866 +0.25(+3.59%)
Nov 19, 2015 6.904 6.974 6.894 6.974 174,757 +0.07(+1.01%)
Nov 18, 2015 6.890 6.918 6.807 6.904 222,248 +0.07(+1.02%)
Nov 17, 2015 6.849 6.904 6.835 6.835 175,859 +0.01(+0.10%)
Nov 16, 2015 6.786 6.845 6.786 6.828 234,642 +0.03(+0.41%)
Nov 13, 2015 6.849 6.904 6.786 6.800 226,329 -0.09(-1.31%)
Nov 12, 2015 7.002 7.002 6.849 6.890 242,324 -0.09(-1.30%)
Nov 11, 2015 7.015 7.029 6.947 6.981 165,327 -0.04(-0.59%)
Nov 10, 2015 6.940 7.049 6.940 7.022 147,323 +0.06(+0.89%)
Nov 09, 2015 7.056 7.070 6.919 6.960 231,159 -0.16(-2.21%)
Nov 06, 2015 7.180 7.255 7.029 7.118 264,537 -0.12(-1.70%)
Nov 05, 2015 7.186 7.248 7.152 7.241 145,246 +0.06(+0.86%)
Nov 04, 2015 7.214 7.241 7.145 7.180 217,862 -0.05(-0.66%)
Nov 03, 2015 7.214 7.255 7.135 7.228 192,280 -0.01(-0.09%)
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.