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

Mach Natural Resources LP (NY: MNR )

19.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
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%)
Oct 03, 2011 4.727 4.781 4.577 4.583 237,555 -0.17(-3.53%)
Sep 30, 2011 4.715 4.853 4.715 4.751 238,197 -0.01(-0.25%)
Sep 29, 2011 4.727 4.781 4.679 4.763 80,103 +0.11(+2.45%)
Sep 28, 2011 4.793 4.823 4.625 4.649 116,288 -0.14(-2.88%)
Sep 27, 2011 4.835 4.853 4.739 4.787 198,979 +0.00(+0.00%)
Sep 26, 2011 4.721 4.793 4.643 4.787 103,416 +0.10(+2.17%)
Sep 23, 2011 4.649 4.757 4.646 4.685 162,553 +0.05(+1.16%)
Sep 22, 2011 4.529 4.739 4.529 4.631 197,722 +0.02(+0.39%)
Sep 21, 2011 4.811 4.829 4.583 4.613 200,030 -0.18(-3.75%)
Sep 20, 2011 4.787 4.889 4.787 4.793 146,574 +0.01(+0.25%)
Sep 19, 2011 4.811 4.835 4.769 4.781 118,527 -0.10(-2.09%)
Sep 16, 2011 4.781 4.883 4.739 4.883 322,001 +0.13(+2.77%)
Sep 15, 2011 4.751 4.763 4.679 4.751 174,509 +0.04(+0.76%)
Sep 14, 2011 4.685 4.793 4.571 4.715 439,298 +0.04(+0.90%)
Sep 13, 2011 4.727 4.727 4.595 4.673 256,997 -0.02(-0.51%)
Sep 12, 2011 4.589 4.703 4.559 4.697 323,533 +0.06(+1.29%)
Sep 09, 2011 4.649 4.671 4.523 4.637 437,265 -0.04(-0.90%)
Sep 08, 2011 4.817 4.859 4.613 4.679 145,384 -0.17(-3.46%)
Sep 07, 2011 4.769 4.883 4.673 4.847 240,045 +0.14(+3.06%)
Sep 06, 2011 4.535 4.733 4.535 4.703 148,598 +0.07(+1.42%)
Sep 02, 2011 4.643 4.739 4.637 4.637 187,323 -0.07(-1.40%)
Sep 01, 2011 4.871 4.907 4.661 4.703 145,854 -0.16(-3.32%)
Aug 31, 2011 4.973 4.973 4.841 4.865 128,176 -0.10(-2.05%)
Aug 30, 2011 4.973 4.997 4.841 4.967 88,250 -0.02(-0.36%)
Aug 29, 2011 4.889 4.997 4.865 4.985 160,134 +0.14(+2.84%)
Aug 26, 2011 4.781 4.872 4.673 4.847 120,001 +0.04(+0.75%)
Aug 25, 2011 4.985 4.997 4.769 4.811 133,157 -0.16(-3.25%)
Aug 24, 2011 4.799 4.973 4.793 4.973 200,296 +0.15(+3.11%)
Aug 23, 2011 4.595 4.823 4.595 4.823 227,381 +0.22(+4.82%)
Aug 22, 2011 4.709 4.709 4.559 4.601 135,871 -0.02(-0.52%)
Aug 19, 2011 4.493 4.697 4.493 4.625 249,469 +0.09(+1.98%)
Aug 18, 2011 4.553 4.667 4.493 4.535 252,666 -0.11(-2.32%)
Aug 17, 2011 4.607 4.685 4.583 4.643 127,625 +0.05(+1.17%)
Aug 16, 2011 4.613 4.709 4.565 4.589 148,875 -0.08(-1.67%)
Aug 15, 2011 4.625 4.745 4.607 4.667 240,760 +0.06(+1.30%)
Aug 12, 2011 4.775 4.781 4.577 4.607 195,231 -0.16(-3.27%)
Aug 11, 2011 4.715 4.817 4.559 4.763 300,741 +0.02(+0.38%)
Aug 10, 2011 4.991 5.044 4.703 4.745 249,624 -0.36(-7.04%)
Aug 09, 2011 4.835 5.116 4.499 5.104 334,765 +0.61(+13.60%)
Aug 08, 2011 4.835 4.883 4.493 4.493 357,750 -0.33(-6.83%)
Aug 05, 2011 4.829 4.955 4.673 4.823 302,095 +0.06(+1.26%)
Aug 04, 2011 4.865 4.901 4.763 4.763 272,484 -0.13(-2.57%)
Aug 03, 2011 4.847 4.936 4.763 4.889 216,757 +0.07(+1.37%)
Aug 02, 2011 4.913 4.961 4.823 4.823 151,306 -0.11(-2.19%)
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.