Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.20 12.22 12.09 12.09 557,094 -0.12(-0.96%)
May 30, 2018 12.11 12.28 12.09 12.21 452,981 +0.09(+0.78%)
May 29, 2018 12.12 12.15 12.04 12.11 393,591 -0.02(-0.13%)
May 25, 2018 12.13 12.13 12.13 0 +0.05(+0.45%)
May 24, 2018 12.12 12.15 11.98 12.08 299,735 -0.04(-0.32%)
May 23, 2018 12.01 12.18 11.94 12.11 412,578 +0.13(+1.04%)
May 22, 2018 12.01 12.08 11.94 11.99 338,843 -0.05(-0.39%)
May 21, 2018 11.92 12.08 11.84 12.04 273,448 +0.13(+1.12%)
May 18, 2018 11.86 11.95 11.85 11.90 368,733 +0.09(+0.80%)
May 17, 2018 11.84 11.93 11.79 11.81 228,119 -0.07(-0.59%)
May 16, 2018 11.91 11.97 11.83 11.88 305,820 -0.03(-0.26%)
May 15, 2018 11.98 12.03 11.90 11.91 492,066 -0.12(-0.98%)
May 14, 2018 12.09 12.16 11.99 12.03 353,412 -0.09(-0.71%)
May 11, 2018 12.25 12.32 12.10 12.11 304,041 -0.13(-1.07%)
May 10, 2018 12.31 12.35 12.15 12.25 479,365 -0.07(-0.57%)
May 09, 2018 12.29 12.42 12.19 12.32 352,325 -0.09(-0.69%)
May 08, 2018 12.37 12.46 12.30 12.40 364,638 -0.01(-0.06%)
May 07, 2018 12.29 12.44 12.20 12.41 609,230 +0.20(+1.65%)
May 04, 2018 12.12 12.22 12.10 12.21 511,243 +0.07(+0.57%)
May 03, 2018 12.20 12.24 12.09 12.14 403,265 -0.09(-0.76%)
May 02, 2018 12.13 12.29 12.01 12.23 527,764 +0.07(+0.57%)
May 01, 2018 12.03 12.18 11.97 12.16 504,008 +0.06(+0.51%)
Apr 30, 2018 11.92 12.21 11.92 12.10 588,899 +0.19(+1.63%)
Apr 27, 2018 11.87 11.98 11.86 11.91 249,621 +0.05(+0.39%)
Apr 26, 2018 11.79 11.97 11.75 11.86 312,809 +0.13(+1.12%)
Apr 25, 2018 11.67 11.76 11.57 11.73 317,530 +0.04(+0.33%)
Apr 24, 2018 11.73 11.74 11.63 11.69 249,375 -0.01(-0.07%)
Apr 23, 2018 11.76 11.82 11.64 11.70 243,093 -0.01(-0.07%)
Apr 20, 2018 11.80 11.85 11.69 11.70 289,048 -0.12(-1.05%)
Apr 19, 2018 11.94 11.94 11.76 11.83 271,746 -0.10(-0.84%)
Apr 18, 2018 12.05 12.05 11.91 11.93 271,878 -0.06(-0.52%)
Apr 17, 2018 11.74 12.10 11.74 11.99 681,905 +0.26(+2.24%)
Apr 16, 2018 11.66 11.79 11.61 11.73 931,504 +0.12(+1.00%)
Apr 13, 2018 11.63 11.67 11.52 11.61 571,874 -0.01(-0.07%)
Apr 12, 2018 11.78 11.79 11.58 11.62 503,395 -0.12(-1.06%)
Apr 11, 2018 11.65 11.78 11.65 11.74 240,397 +0.05(+0.40%)
Apr 10, 2018 11.69 11.82 11.61 11.70 427,332 +0.06(+0.53%)
Apr 09, 2018 11.63 11.76 11.58 11.63 356,375 +0.05(+0.40%)
Apr 06, 2018 11.74 11.86 11.57 11.59 595,048 -0.15(-1.25%)
Apr 05, 2018 11.84 11.87 11.62 11.74 240,893 -0.03(-0.26%)
Apr 04, 2018 11.69 11.83 11.60 11.77 432,898 -0.04(-0.33%)
Apr 03, 2018 11.61 11.85 11.49 11.81 605,743 +0.24(+2.08%)
Apr 02, 2018 11.70 11.73 11.42 11.57 951,282 -0.08(-0.66%)
Mar 29, 2018 11.64 11.64 11.64 0 -0.19(-1.57%)
Mar 28, 2018 11.60 11.87 11.60 11.83 544,637 +0.25(+2.14%)
Mar 27, 2018 11.39 11.68 11.28 11.58 1,037,518 +0.25(+2.19%)
Mar 26, 2018 11.17 11.39 11.12 11.33 505,425 +0.26(+2.31%)
Mar 23, 2018 11.33 11.34 11.07 11.08 398,783 -0.25(-2.19%)
Mar 22, 2018 11.40 11.57 11.33 11.33 437,313 -0.12(-1.01%)
Mar 21, 2018 11.46 11.50 11.31 11.44 482,061 -0.03(-0.27%)
Mar 20, 2018 11.57 11.66 11.45 11.47 525,850 -0.09(-0.74%)
Mar 19, 2018 11.43 11.60 11.34 11.56 675,220 +0.15(+1.29%)
Mar 16, 2018 11.43 11.48 11.25 11.41 1,021,603 -0.01(-0.07%)
Mar 15, 2018 11.61 11.62 11.37 11.42 817,379 -0.19(-1.67%)
Mar 14, 2018 11.56 11.71 11.50 11.61 643,437 +0.07(+0.60%)
Mar 13, 2018 11.53 11.63 11.46 11.54 531,789 +0.04(+0.34%)
Mar 12, 2018 11.40 11.54 11.33 11.50 577,047 +0.08(+0.68%)
Mar 09, 2018 11.29 11.43 11.22 11.43 448,642 +0.13(+1.17%)
Mar 08, 2018 11.49 11.52 11.22 11.29 382,280 -0.16(-1.42%)
Mar 07, 2018 11.49 11.46 609,031 +0.29(+2.63%)
Mar 06, 2018 11.08 11.21 10.95 11.16 439,996 +0.07(+0.63%)
Mar 05, 2018 10.98 11.24 10.98 11.09 463,781 +0.12(+1.06%)
Mar 02, 2018 10.92 11.01 10.86 10.98 390,692 -0.07(-0.63%)
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.