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 30, 2014 6.100 6.145 6.037 6.043 2,391,810 -0.04(-0.73%)
May 29, 2014 6.062 6.100 6.043 6.088 754,070 +0.02(+0.32%)
May 28, 2014 6.049 6.132 5.986 6.069 1,243,726 +0.01(+0.11%)
May 27, 2014 5.960 6.069 5.839 6.062 1,333,661 +0.15(+2.59%)
May 23, 2014 5.832 5.909 5.909 5.909 1,320,432 +0.10(+1.65%)
May 22, 2014 5.520 5.852 5.520 5.813 4,429,973 +0.01(+0.22%)
May 21, 2014 5.877 5.896 5.794 5.801 976,781 -0.09(-1.52%)
May 20, 2014 5.871 5.922 5.788 5.890 611,573 +0.01(+0.11%)
May 19, 2014 5.845 5.928 5.820 5.884 232,225 -0.01(-0.11%)
May 16, 2014 5.820 5.896 5.794 5.890 274,985 +0.08(+1.43%)
May 15, 2014 5.852 5.890 5.788 5.807 394,852 -0.08(-1.30%)
May 14, 2014 5.896 5.960 5.877 5.884 340,557 -0.02(-0.32%)
May 13, 2014 5.998 6.037 5.864 5.903 300,590 -0.11(-1.80%)
May 12, 2014 6.005 6.049 5.973 6.011 334,659 +0.01(+0.21%)
May 09, 2014 5.873 6.005 5.873 5.999 284,444 +0.11(+1.81%)
May 08, 2014 5.955 5.961 5.854 5.892 217,338 -0.06(-1.05%)
May 07, 2014 5.854 5.973 5.829 5.955 209,713 +0.11(+1.94%)
May 06, 2014 5.879 5.886 5.835 5.842 213,953 -0.04(-0.64%)
May 05, 2014 5.873 5.892 5.860 5.879 108,931 -0.03(-0.53%)
May 02, 2014 5.892 5.942 5.879 5.911 163,743 +0.01(+0.21%)
May 01, 2014 5.886 5.923 5.842 5.898 272,456 +0.00(+0.00%)
Apr 30, 2014 5.911 5.929 5.892 5.898 271,022 -0.03(-0.42%)
Apr 29, 2014 5.948 5.955 5.904 5.923 153,973 -0.03(-0.42%)
Apr 28, 2014 5.917 5.967 5.904 5.948 203,871 +0.04(+0.64%)
Apr 25, 2014 5.936 5.948 5.904 5.911 172,714 -0.04(-0.63%)
Apr 24, 2014 5.961 5.961 5.929 5.948 137,137 +0.01(+0.11%)
Apr 23, 2014 5.992 5.999 5.929 5.942 159,494 -0.06(-1.05%)
Apr 22, 2014 6.017 6.017 5.967 6.005 156,684 +0.01(+0.21%)
Apr 21, 2014 5.911 5.992 5.904 5.992 158,128 +0.07(+1.17%)
Apr 17, 2014 5.942 5.923 5.923 5.923 211,582 -0.03(-0.53%)
Apr 16, 2014 5.961 5.967 5.911 5.955 121,883 +0.01(+0.21%)
Apr 15, 2014 5.879 5.942 5.842 5.942 167,179 +0.05(+0.85%)
Apr 14, 2014 5.929 5.936 5.854 5.892 184,312 -0.02(-0.32%)
Apr 11, 2014 5.955 5.955 5.904 5.911 177,680 -0.06(-1.05%)
Apr 10, 2014 6.005 6.061 5.967 5.973 190,241 -0.06(-0.94%)
Apr 09, 2014 6.061 6.061 5.999 6.030 109,957 +0.01(+0.10%)
Apr 08, 2014 6.017 6.049 5.999 6.024 118,728 +0.01(+0.21%)
Apr 07, 2014 5.986 6.036 5.986 6.011 129,124 +0.03(+0.42%)
Apr 04, 2014 6.068 6.068 5.967 5.986 136,631 -0.04(-0.63%)
Apr 03, 2014 6.074 6.074 6.017 6.024 102,620 -0.04(-0.72%)
Apr 02, 2014 6.030 6.074 5.992 6.068 105,594 +0.03(+0.52%)
Apr 01, 2014 6.011 6.043 5.948 6.036 182,174 +0.04(+0.73%)
Mar 31, 2014 5.967 6.030 5.917 5.992 223,292 +0.08(+1.38%)
Mar 28, 2014 5.923 5.999 5.886 5.911 150,169 -0.03(-0.42%)
Mar 27, 2014 5.942 5.980 5.917 5.936 162,759 +0.02(+0.32%)
Mar 26, 2014 5.992 6.030 5.898 5.917 332,994 -0.06(-1.05%)
Mar 25, 2014 5.936 5.999 5.936 5.980 118,074 +0.03(+0.53%)
Mar 24, 2014 5.967 5.967 5.873 5.948 147,910 -0.03(-0.42%)
Mar 21, 2014 5.892 5.980 5.879 5.973 353,283 +0.11(+1.93%)
Mar 20, 2014 5.898 5.907 5.760 5.860 188,191 -0.04(-0.64%)
Mar 19, 2014 5.980 5.986 5.898 5.898 189,609 -0.06(-0.95%)
Mar 18, 2014 5.929 5.955 5.917 5.955 235,993 +0.04(+0.64%)
Mar 17, 2014 5.992 5.998 5.904 5.917 187,046 -0.04(-0.63%)
Mar 14, 2014 5.955 6.005 5.936 5.955 151,395 -0.03(-0.52%)
Mar 13, 2014 6.036 6.036 5.942 5.986 188,756 -0.03(-0.52%)
Mar 12, 2014 5.961 6.017 5.936 6.017 184,874 +0.04(+0.74%)
Mar 11, 2014 6.024 6.061 5.936 5.973 181,295 -0.07(-1.14%)
Mar 10, 2014 6.055 6.074 6.024 6.043 131,310 -0.01(-0.10%)
Mar 07, 2014 6.105 6.112 6.036 6.049 153,850 -0.04(-0.72%)
Mar 06, 2014 6.162 6.162 6.055 6.093 117,438 -0.07(-1.12%)
Mar 05, 2014 6.187 6.234 6.093 6.162 144,572 -0.04(-0.71%)
Mar 04, 2014 6.130 6.275 6.130 6.206 405,239 +0.09(+1.54%)
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.