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

Mach Natural Resources LP (NY: MNR )

19.31 +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 28, 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 24, 2011 4.997 5.014 4.913 4.919 85,788 -0.08(-1.68%)
May 23, 2011 4.895 5.092 4.883 5.003 114,466 +0.07(+1.46%)
May 20, 2011 5.003 5.032 4.925 4.931 116,559 -0.10(-2.02%)
May 19, 2011 5.044 5.044 4.988 5.032 90,093 +0.00(+0.00%)
May 18, 2011 4.985 5.044 4.955 5.032 125,028 +0.04(+0.84%)
May 17, 2011 4.895 5.038 4.895 4.991 173,262 +0.08(+1.71%)
May 16, 2011 4.937 4.937 4.901 4.907 225,492 -0.05(-1.09%)
May 13, 2011 5.032 5.032 4.955 4.961 125,307 -0.06(-1.19%)
May 12, 2011 4.925 5.026 4.913 5.020 199,680 +0.00(+0.00%)
May 11, 2011 5.044 5.074 4.973 5.020 193,347 -0.02(-0.36%)
May 10, 2011 4.919 5.056 4.919 5.038 306,785 +0.13(+2.69%)
May 09, 2011 4.913 4.973 4.889 4.907 187,346 -0.01(-0.12%)
May 06, 2011 4.931 4.973 4.894 4.913 104,646 +0.01(+0.12%)
May 05, 2011 4.913 5.003 4.889 4.907 185,908 -0.01(-0.12%)
May 04, 2011 4.943 4.973 4.895 4.913 140,034 -0.02(-0.36%)
May 03, 2011 4.949 4.991 4.913 4.931 137,370 -0.01(-0.24%)
May 02, 2011 4.967 4.967 4.943 4.943 175,398 -0.07(-1.32%)
Apr 29, 2011 4.967 5.056 4.937 5.008 360,814 +0.07(+1.33%)
Apr 28, 2011 4.967 5.003 4.925 4.943 110,086 -0.02(-0.48%)
Apr 27, 2011 4.943 4.973 4.943 4.967 120,783 +0.02(+0.48%)
Apr 26, 2011 4.901 4.967 4.901 4.943 102,057 +0.04(+0.73%)
Apr 25, 2011 4.919 4.943 4.895 4.907 43,259 -0.01(-0.24%)
Apr 21, 2011 4.919 4.919 4.892 4.919 46,855 +0.01(+0.12%)
Apr 20, 2011 4.895 4.919 4.889 4.913 53,004 +0.05(+1.11%)
Apr 19, 2011 4.883 4.895 4.853 4.859 70,490 -0.01(-0.12%)
Apr 18, 2011 4.871 4.901 4.853 4.865 77,190 -0.04(-0.85%)
Apr 15, 2011 4.919 4.919 4.829 4.907 153,599 -0.03(-0.61%)
Apr 14, 2011 4.823 4.937 4.817 4.937 55,753 +0.10(+1.98%)
Apr 13, 2011 4.889 4.907 4.817 4.841 94,314 -0.04(-0.86%)
Apr 12, 2011 4.913 4.979 4.883 4.883 83,005 -0.07(-1.33%)
Apr 11, 2011 4.883 4.961 4.805 4.949 201,846 +0.06(+1.23%)
Apr 08, 2011 4.931 4.937 4.841 4.889 138,647 -0.01(-0.12%)
Apr 07, 2011 4.985 4.991 4.895 4.895 73,363 -0.07(-1.45%)
Apr 06, 2011 4.991 5.008 4.925 4.967 93,222 -0.01(-0.24%)
Apr 05, 2011 4.925 5.003 4.877 4.979 96,442 +0.04(+0.73%)
Apr 04, 2011 4.949 4.955 4.910 4.943 70,054 +0.01(+0.12%)
Apr 01, 2011 4.931 4.972 4.925 4.937 87,370 +0.02(+0.37%)
Mar 31, 2011 4.949 4.949 4.871 4.919 215,674 -0.03(-0.61%)
Mar 30, 2011 4.949 4.949 4.949 4.949 125,449 +0.08(+1.72%)
Mar 29, 2011 4.841 4.871 4.817 4.865 115,267 +0.04(+0.74%)
Mar 28, 2011 4.889 4.889 4.823 4.829 90,735 -0.05(-0.98%)
Mar 25, 2011 4.901 4.907 4.853 4.877 112,937 -0.01(-0.25%)
Mar 24, 2011 4.901 4.913 4.877 4.889 77,036 -0.01(-0.12%)
Mar 23, 2011 4.859 4.925 4.811 4.895 105,679 +0.04(+0.74%)
Mar 22, 2011 4.901 4.919 4.853 4.859 56,913 -0.06(-1.22%)
Mar 21, 2011 4.859 4.919 4.853 4.919 68,116 +0.10(+2.11%)
Mar 18, 2011 4.811 4.835 4.793 4.817 179,166 +0.01(+0.25%)
Mar 17, 2011 4.847 4.859 4.793 4.805 70,236 +0.01(+0.12%)
Mar 16, 2011 4.823 4.859 4.793 4.799 106,464 -0.01(-0.25%)
Mar 15, 2011 4.829 4.835 4.793 4.811 100,360 -0.02(-0.50%)
Mar 14, 2011 4.835 4.883 4.823 4.835 69,592 -0.02(-0.49%)
Mar 11, 2011 4.853 4.895 4.844 4.859 73,498 +0.01(+0.25%)
Mar 10, 2011 4.955 4.955 4.847 4.847 138,760 -0.13(-2.65%)
Mar 09, 2011 4.985 5.014 4.919 4.979 54,322 -0.01(-0.12%)
Mar 08, 2011 4.865 4.997 4.865 4.985 65,928 +0.13(+2.72%)
Mar 07, 2011 4.967 4.973 4.853 4.853 64,726 -0.10(-1.94%)
Mar 04, 2011 4.961 4.978 4.901 4.949 53,742 -0.01(-0.24%)
Mar 03, 2011 4.925 4.973 4.907 4.961 79,190 +0.06(+1.22%)
Mar 02, 2011 4.919 4.937 4.895 4.901 50,360 -0.03(-0.61%)
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.