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 29, 2015 6.598 6.604 6.456 6.503 1,191,915 -0.11(-1.63%)
May 28, 2015 6.625 6.631 6.577 6.611 147,346 -0.03(-0.41%)
May 27, 2015 6.550 6.652 6.537 6.638 229,930 +0.09(+1.34%)
May 26, 2015 6.577 6.604 6.530 6.550 221,256 -0.05(-0.72%)
May 22, 2015 6.598 6.598 6.598 6.598 216,867 +0.01(+0.20%)
May 21, 2015 6.652 6.658 6.577 6.584 205,080 -0.07(-1.11%)
May 20, 2015 6.658 6.689 6.584 6.658 215,269 +0.01(+0.20%)
May 19, 2015 6.672 6.712 6.638 6.645 250,461 -0.02(-0.30%)
May 18, 2015 6.652 6.699 6.618 6.665 299,777 +0.00(+0.00%)
May 15, 2015 6.672 6.712 6.627 6.665 404,302 +0.00(+0.00%)
May 14, 2015 6.564 6.692 6.564 6.665 321,468 +0.11(+1.65%)
May 13, 2015 6.638 6.706 6.557 6.557 391,420 -0.09(-1.42%)
May 12, 2015 6.652 6.691 6.505 6.652 412,755 -0.04(-0.60%)
May 11, 2015 6.785 6.785 6.672 6.691 291,686 -0.09(-1.37%)
May 08, 2015 6.758 6.911 6.745 6.785 392,037 +0.03(+0.39%)
May 07, 2015 6.785 6.791 6.652 6.758 369,864 +0.05(+0.69%)
May 06, 2015 6.785 6.785 6.652 6.711 295,727 +0.01(+0.20%)
May 05, 2015 6.838 6.838 6.665 6.698 329,236 -0.17(-2.51%)
May 04, 2015 6.884 6.911 6.831 6.871 195,954 -0.01(-0.10%)
May 01, 2015 6.904 6.931 6.845 6.878 182,890 +0.01(+0.19%)
Apr 30, 2015 7.064 7.064 6.812 6.864 378,421 -0.21(-2.91%)
Apr 29, 2015 7.177 7.177 7.050 7.070 182,372 -0.14(-1.94%)
Apr 28, 2015 7.150 7.243 7.130 7.210 210,787 +0.07(+0.93%)
Apr 27, 2015 7.143 7.190 7.090 7.143 153,395 +0.00(+0.00%)
Apr 24, 2015 7.097 7.163 7.084 7.143 114,299 +0.07(+0.94%)
Apr 23, 2015 7.030 7.077 7.030 7.077 210,819 +0.01(+0.09%)
Apr 22, 2015 7.037 7.077 7.024 7.070 199,674 +0.03(+0.38%)
Apr 21, 2015 7.024 7.077 7.010 7.044 236,390 +0.04(+0.57%)
Apr 20, 2015 6.997 7.044 6.971 7.004 208,623 +0.04(+0.57%)
Apr 17, 2015 7.010 7.044 6.951 6.964 301,260 -0.08(-1.13%)
Apr 16, 2015 7.044 7.090 7.010 7.044 249,775 -0.02(-0.28%)
Apr 15, 2015 7.077 7.157 7.050 7.064 196,411 -0.04(-0.56%)
Apr 14, 2015 7.103 7.190 7.103 7.103 324,574 -0.03(-0.37%)
Apr 13, 2015 7.157 7.177 7.122 7.130 141,195 -0.07(-0.92%)
Apr 10, 2015 7.210 7.243 7.183 7.197 250,471 -0.02(-0.28%)
Apr 09, 2015 7.436 7.436 7.210 7.216 158,895 -0.20(-2.69%)
Apr 08, 2015 7.309 7.442 7.309 7.416 99,082 +0.11(+1.45%)
Apr 07, 2015 7.403 7.436 7.303 7.309 158,290 -0.11(-1.52%)
Apr 06, 2015 7.422 7.459 7.389 7.422 135,824 -0.02(-0.27%)
Apr 02, 2015 7.416 7.442 7.442 7.442 199,549 +0.02(+0.27%)
Apr 01, 2015 7.343 7.462 7.336 7.422 186,903 +0.04(+0.54%)
Mar 31, 2015 7.356 7.422 7.323 7.383 135,257 +0.00(+0.00%)
Mar 30, 2015 7.336 7.419 7.303 7.383 177,603 +0.05(+0.63%)
Mar 27, 2015 7.256 7.363 7.256 7.336 227,591 +0.08(+1.10%)
Mar 26, 2015 7.270 7.363 7.210 7.256 263,654 -0.01(-0.18%)
Mar 25, 2015 7.502 7.515 7.270 7.270 263,052 -0.19(-2.58%)
Mar 24, 2015 7.615 7.635 7.456 7.462 332,899 -0.17(-2.18%)
Mar 23, 2015 7.489 7.628 7.476 7.628 270,049 +0.11(+1.41%)
Mar 20, 2015 7.396 7.529 7.349 7.522 499,447 +0.17(+2.35%)
Mar 19, 2015 7.349 7.396 7.329 7.349 177,043 -0.03(-0.45%)
Mar 18, 2015 7.283 7.389 7.243 7.383 223,282 +0.10(+1.37%)
Mar 17, 2015 7.250 7.336 7.236 7.283 199,585 +0.01(+0.18%)
Mar 16, 2015 7.349 7.363 7.263 7.270 226,899 -0.04(-0.55%)
Mar 13, 2015 7.316 7.349 7.210 7.309 176,017 -0.03(-0.45%)
Mar 12, 2015 7.270 7.363 7.221 7.343 389,435 +0.10(+1.38%)
Mar 11, 2015 7.309 7.309 7.170 7.243 393,932 -0.08(-1.09%)
Mar 10, 2015 7.130 7.363 7.070 7.323 471,994 +0.18(+2.51%)
Mar 09, 2015 7.183 7.250 7.143 7.143 286,627 -0.02(-0.28%)
Mar 06, 2015 7.323 7.336 7.137 7.163 271,424 -0.23(-3.06%)
Mar 05, 2015 7.316 7.429 7.316 7.389 315,137 +0.07(+1.00%)
Mar 04, 2015 7.363 7.389 7.243 7.316 929,738 -0.07(-0.99%)
Mar 03, 2015 7.416 7.462 7.416 7.389 179,750 -0.03(-0.36%)
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.