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

Mach Natural Resources LP (NY: MNR )

16.56 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.372 8.434 8.285 8.294 1,742,784 -0.06(-0.73%)
May 29, 2014 8.320 8.372 8.294 8.355 549,450 +0.03(+0.32%)
May 28, 2014 8.302 8.416 8.215 8.329 906,236 +0.01(+0.11%)
May 27, 2014 8.180 8.329 8.013 8.320 971,767 +0.21(+2.59%)
May 23, 2014 8.005 8.110 8.110 8.110 962,127 +0.13(+1.65%)
May 22, 2014 7.575 8.031 7.575 7.978 3,227,883 +0.02(+0.22%)
May 21, 2014 8.066 8.092 7.952 7.961 711,728 -0.12(-1.52%)
May 20, 2014 8.057 8.127 7.943 8.083 445,620 +0.01(+0.11%)
May 19, 2014 8.022 8.136 7.987 8.075 169,210 -0.01(-0.11%)
May 16, 2014 7.987 8.092 7.952 8.083 200,367 +0.11(+1.43%)
May 15, 2014 8.031 8.083 7.943 7.969 287,707 -0.11(-1.30%)
May 14, 2014 8.092 8.180 8.066 8.075 248,145 -0.03(-0.32%)
May 13, 2014 8.232 8.285 8.048 8.101 219,023 -0.28(-3.34%)
May 12, 2014 8.372 8.434 8.329 8.381 240,026 +0.02(+0.21%)
May 09, 2014 8.188 8.372 8.188 8.364 204,010 +0.15(+1.81%)
May 08, 2014 8.302 8.311 8.162 8.215 155,880 -0.09(-1.05%)
May 07, 2014 8.162 8.329 8.127 8.302 150,412 +0.16(+1.94%)
May 06, 2014 8.197 8.206 8.136 8.145 153,452 -0.05(-0.64%)
May 05, 2014 8.188 8.215 8.171 8.197 78,128 -0.04(-0.53%)
May 02, 2014 8.215 8.285 8.197 8.241 117,441 +0.02(+0.21%)
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.