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

Brigham Minerals Inc (NY: MNRL )

32.50 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 28, 2022 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 (%)
Jun 30, 2020 9.723 10.16 9.526 10.14 400,560 +0.34(+3.52%)
Jun 29, 2020 9.806 10.03 9.674 9.797 439,418 +0.14(+1.45%)
Jun 26, 2020 9.740 9.806 9.403 9.658 1,204,040 -0.28(-2.81%)
Jun 25, 2020 9.518 10.12 9.518 9.937 573,474 +0.29(+2.98%)
Jun 24, 2020 10.27 10.35 9.600 9.650 646,904 -0.79(-7.55%)
Jun 23, 2020 10.47 10.60 10.13 10.44 400,740 +0.15(+1.44%)
Jun 22, 2020 10.32 10.37 9.974 10.29 412,718 +0.21(+2.04%)
Jun 19, 2020 10.38 10.45 10.08 10.08 704,548 -0.05(-0.49%)
Jun 18, 2020 10.27 10.52 10.08 10.13 424,554 -0.16(-1.52%)
Jun 17, 2020 11.09 11.09 10.23 10.29 713,867 -0.76(-6.91%)
Jun 16, 2020 11.40 11.44 10.80 11.05 672,278 +0.21(+1.89%)
Jun 15, 2020 9.962 10.91 9.699 10.85 752,887 +0.30(+2.80%)
Jun 12, 2020 10.79 10.96 9.863 10.55 699,799 +0.30(+2.88%)
Jun 11, 2020 10.37 10.78 9.896 10.26 853,735 -0.91(-8.16%)
Jun 10, 2020 11.97 12.07 10.97 11.17 5,378,007 -1.26(-10.11%)
Jun 09, 2020 12.42 12.73 12.15 12.43 324,887 -0.51(-3.94%)
Jun 08, 2020 12.70 13.28 12.40 12.93 654,838 +0.50(+4.03%)
Jun 05, 2020 11.56 12.61 11.28 12.43 640,255 +1.40(+12.65%)
Jun 04, 2020 10.99 11.34 10.95 11.04 404,719 -0.12(-1.10%)
Jun 03, 2020 11.50 11.50 10.96 11.16 372,414 -0.07(-0.66%)
Jun 02, 2020 11.19 11.29 11.02 11.23 542,012 +0.22(+2.01%)
Jun 01, 2020 10.88 11.28 10.51 11.01 531,976 +0.13(+1.21%)
May 29, 2020 10.68 10.95 10.30 10.88 1,111,740 +0.03(+0.30%)
May 28, 2020 11.33 11.69 10.77 10.85 549,194 -0.45(-4.00%)
May 27, 2020 10.68 11.46 10.49 11.30 689,782 +0.63(+5.93%)
May 26, 2020 10.24 10.80 9.855 10.67 810,507 +0.46(+4.50%)
May 22, 2020 10.37 10.45 9.510 10.21 950,725 -0.36(-3.40%)
May 21, 2020 10.71 10.99 10.47 10.57 636,306 -0.23(-2.14%)
May 20, 2020 11.04 11.42 10.57 10.80 587,506 +0.01(+0.07%)
May 19, 2020 11.27 11.40 10.77 10.79 218,767 -0.55(-4.85%)
May 18, 2020 11.08 11.46 10.95 11.34 683,916 +0.81(+7.73%)
May 15, 2020 10.17 10.69 10.17 10.53 369,782 +0.46(+4.60%)
May 14, 2020 9.769 10.62 9.618 10.06 839,129 +0.23(+2.35%)
May 13, 2020 10.22 10.42 9.626 9.833 432,449 -0.51(-4.93%)
May 12, 2020 10.73 11.22 10.32 10.34 336,068 -0.30(-2.77%)
May 11, 2020 10.46 10.74 10.22 10.64 590,999 -0.02(-0.22%)
May 08, 2020 10.20 10.73 9.977 10.66 662,824 +0.73(+7.30%)
May 07, 2020 10.00 10.23 9.777 9.937 218,992 +0.19(+1.96%)
May 06, 2020 9.921 10.14 9.721 9.745 398,992 -0.22(-2.24%)
May 05, 2020 10.14 10.58 9.901 9.969 609,533 +0.16(+1.63%)
May 04, 2020 9.291 10.21 9.291 9.809 613,047 +0.18(+1.91%)
May 01, 2020 9.913 10.22 9.179 9.626 544,704 -0.65(-6.36%)
Apr 30, 2020 10.07 10.50 9.769 10.28 440,876 +0.13(+1.26%)
Apr 29, 2020 9.857 10.33 9.777 10.15 466,893 +0.58(+6.08%)
Apr 28, 2020 9.219 9.698 9.020 9.570 723,096 +0.57(+6.38%)
Apr 27, 2020 8.932 9.227 8.447 8.996 437,095 -0.03(-0.35%)
Apr 24, 2020 9.036 9.538 8.501 9.028 950,223 +0.27(+3.10%)
Apr 23, 2020 8.174 9.076 8.031 8.757 647,860 +0.78(+9.80%)
Apr 22, 2020 7.624 8.007 7.504 7.975 706,970 +0.39(+5.15%)
Apr 21, 2020 7.106 7.616 7.026 7.584 492,176 +0.29(+3.93%)
Apr 20, 2020 7.656 7.768 6.994 7.297 746,339 -0.59(-7.48%)
Apr 17, 2020 7.712 8.095 7.712 7.887 511,726 +0.26(+3.45%)
Apr 16, 2020 7.943 7.967 7.449 7.624 450,114 -0.38(-4.78%)
Apr 15, 2020 7.839 8.119 7.680 8.007 645,500 -0.21(-2.52%)
Apr 14, 2020 8.294 8.390 7.831 8.214 476,031 -0.10(-1.15%)
Apr 13, 2020 8.142 8.358 7.417 8.310 482,270 +0.16(+1.96%)
Apr 09, 2020 8.461 8.697 7.624 8.150 664,579 +0.04(+0.49%)
Apr 08, 2020 8.174 8.398 7.807 8.111 683,351 +0.14(+1.70%)
Apr 07, 2020 7.839 8.457 7.752 7.975 713,753 +0.31(+4.06%)
Apr 06, 2020 7.528 7.815 7.337 7.664 474,200 +0.14(+1.80%)
Apr 03, 2020 7.353 7.704 7.002 7.528 952,857 +0.34(+4.77%)
Apr 02, 2020 6.619 7.297 6.205 7.185 768,597 +0.62(+9.48%)
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.