Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.38	11.46	11.17	11.37	406,729	-0.05(-0.46%)
May 28, 2020	11.83	11.83	11.38	11.42	441,570	-0.15(-1.29%)
May 27, 2020	11.84	11.88	11.33	11.57	751,019	+0.17(+1.46%)
May 26, 2020	11.18	11.53	11.17	11.40	473,647	+0.58(+5.34%)
May 22, 2020	10.92	10.95	10.59	10.82	253,035	+0.02(+0.16%)
May 21, 2020	10.68	10.97	10.68	10.81	398,688	+0.01(+0.08%)
May 20, 2020	10.68	10.81	10.53	10.80	493,753	+0.22(+2.07%)
May 19, 2020	10.54	10.78	10.54	10.58	253,396	-0.14(-1.31%)
May 18, 2020	10.43	10.87	10.43	10.72	875,258	+0.65(+6.44%)
May 15, 2020	10.11	10.19	9.914	10.07	501,503	-0.09(-0.86%)
May 14, 2020	9.809	10.17	9.485	10.16	550,217	-0.01(-0.09%)
May 13, 2020	10.47	10.51	9.949	10.17	650,183	-0.39(-3.65%)
May 12, 2020	11.23	11.23	10.53	10.55	547,288	-0.53(-4.82%)
May 11, 2020	11.23	11.32	10.91	11.09	501,384	-0.38(-3.29%)
May 08, 2020	11.25	11.53	11.18	11.46	375,213	+0.30(+2.67%)
May 07, 2020	11.31	11.35	11.02	11.17	541,808	+0.28(+2.57%)
May 06, 2020	11.00	11.16	10.82	10.89	401,655	-0.17(-1.51%)
May 05, 2020	11.39	11.45	11.01	11.05	326,348	-0.12(-1.10%)
May 04, 2020	11.08	11.24	10.82	11.17	551,751	-0.18(-1.62%)

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.