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

Mach Natural Resources LP (NY: MNR )

16.37 +0.27 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2016 10.12 10.14 9.984 10.07 171,739 -0.07(-0.69%)
Apr 28, 2016 10.10 10.18 10.09 10.14 150,804 +0.02(+0.17%)
Apr 27, 2016 10.16 10.16 10.01 10.12 173,771 -0.02(-0.17%)
Apr 26, 2016 10.08 10.19 10.07 10.14 169,939 +0.09(+0.87%)
Apr 25, 2016 9.949 10.06 9.926 10.05 123,108 +0.09(+0.88%)
Apr 22, 2016 9.870 10.00 9.870 9.966 269,428 +0.11(+1.07%)
Apr 21, 2016 10.02 10.09 9.826 9.861 316,355 -0.20(-2.00%)
Apr 20, 2016 10.24 10.24 10.05 10.06 119,521 -0.20(-1.96%)
Apr 19, 2016 10.26 10.33 10.23 10.26 178,436 +0.01(+0.09%)
Apr 18, 2016 10.27 10.27 10.16 10.26 192,035 +0.04(+0.34%)
Apr 15, 2016 10.17 10.28 10.15 10.22 241,019 +0.04(+0.43%)
Apr 14, 2016 10.27 10.28 10.17 10.18 127,714 -0.11(-1.02%)
Apr 13, 2016 10.21 10.28 10.18 10.28 267,216 +0.02(+0.17%)
Apr 12, 2016 10.29 10.32 10.20 10.26 171,127 -0.05(-0.51%)
Apr 11, 2016 10.38 10.42 10.31 10.32 197,857 +0.03(+0.25%)
Apr 08, 2016 10.25 10.33 10.21 10.29 166,674 +0.07(+0.69%)
Apr 07, 2016 10.29 10.33 10.11 10.22 189,237 -0.11(-1.02%)
Apr 06, 2016 10.26 10.35 10.22 10.33 207,946 +0.02(+0.17%)
Apr 05, 2016 10.24 10.34 10.24 10.31 185,736 -0.03(-0.25%)
Apr 04, 2016 10.40 10.43 10.30 10.33 165,536 -0.06(-0.59%)
Apr 01, 2016 10.33 10.46 10.33 10.40 149,645 -0.02(-0.17%)
Mar 31, 2016 10.42 10.43 10.33 10.41 217,441 -0.02(-0.17%)
Mar 30, 2016 10.51 10.52 10.41 10.43 266,128 -0.07(-0.67%)
Mar 29, 2016 10.14 10.54 10.11 10.50 522,283 +0.37(+3.63%)
Mar 28, 2016 10.18 10.20 10.06 10.13 248,776 +0.04(+0.35%)
Mar 24, 2016 9.870 10.10 10.10 10.10 356,487 +0.19(+1.95%)
Mar 23, 2016 9.905 10.01 9.905 9.905 329,652 +0.00(+0.00%)
Mar 22, 2016 9.966 9.966 9.765 9.905 329,106 -0.06(-0.62%)
Mar 21, 2016 10.13 10.13 9.914 9.966 213,310 -0.12(-1.21%)
Mar 18, 2016 10.19 10.19 9.984 10.09 895,601 -0.04(-0.35%)
Mar 17, 2016 9.747 10.21 9.713 10.12 619,640 +0.38(+3.86%)
Mar 16, 2016 9.686 9.782 9.644 9.747 255,781 +0.05(+0.54%)
Mar 15, 2016 9.730 9.747 9.642 9.695 241,277 -0.03(-0.27%)
Mar 14, 2016 9.791 9.791 9.642 9.721 270,047 -0.10(-0.98%)
Mar 11, 2016 9.695 9.817 9.686 9.817 283,667 +0.13(+1.36%)
Mar 10, 2016 9.905 9.914 9.598 9.686 296,018 -0.22(-2.21%)
Mar 09, 2016 9.809 9.957 9.774 9.905 279,628 +0.16(+1.62%)
Mar 08, 2016 9.765 9.809 9.704 9.747 303,785 -0.05(-0.54%)
Mar 07, 2016 9.835 9.844 9.756 9.800 221,473 -0.01(-0.09%)
Mar 04, 2016 9.835 9.835 9.756 9.809 241,362 -0.04(-0.36%)
Mar 03, 2016 9.800 9.852 9.730 9.844 268,387 +0.04(+0.36%)
Mar 02, 2016 9.791 9.826 9.739 9.809 238,781 +0.01(+0.09%)
Mar 01, 2016 9.800 9.835 9.721 9.800 184,004 +0.10(+0.99%)
Feb 29, 2016 9.625 9.809 9.625 9.704 425,408 +0.06(+0.64%)
Feb 26, 2016 9.765 9.826 9.642 9.642 252,980 -0.07(-0.72%)
Feb 25, 2016 9.520 9.756 9.520 9.712 162,365 +0.19(+2.02%)
Feb 24, 2016 9.476 9.555 9.400 9.520 232,662 +0.01(+0.09%)
Feb 23, 2016 9.607 9.720 9.502 9.511 362,550 -0.11(-1.09%)
Feb 22, 2016 9.555 9.739 9.555 9.616 360,740 +0.09(+0.92%)
Feb 19, 2016 9.546 9.642 9.502 9.528 481,269 -0.05(-0.55%)
Feb 18, 2016 9.283 9.616 9.248 9.581 507,553 +0.33(+3.60%)
Feb 17, 2016 9.248 9.379 9.213 9.248 333,552 -0.02(-0.19%)
Feb 16, 2016 9.248 9.327 9.231 9.266 242,052 +0.03(+0.28%)
Feb 12, 2016 9.213 9.239 9.239 9.239 406,957 +0.03(+0.29%)
Feb 11, 2016 9.152 9.301 9.108 9.213 548,369 -0.25(-2.68%)
Feb 10, 2016 9.353 9.511 9.257 9.467 626,247 +0.11(+1.12%)
Feb 09, 2016 9.108 9.432 9.099 9.362 581,902 +0.21(+2.30%)
Feb 08, 2016 9.064 9.178 8.907 9.152 306,505 +0.09(+0.97%)
Feb 05, 2016 8.915 9.117 8.880 9.064 428,245 +0.15(+1.67%)
Feb 04, 2016 8.915 8.959 8.836 8.915 187,440 +0.01(+0.10%)
Feb 03, 2016 8.907 8.994 8.845 8.907 194,241 +0.04(+0.39%)
Feb 02, 2016 8.950 8.968 8.810 8.872 190,872 -0.13(-1.46%)
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.