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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2020 11.21 11.28 11.00 11.19 413,237 -0.05(-0.46%)
May 28, 2020 11.65 11.65 11.21 11.24 448,636 -0.15(-1.29%)
May 27, 2020 11.65 11.70 11.15 11.39 763,037 +0.16(+1.46%)
May 26, 2020 11.01 11.34 10.99 11.22 481,226 +0.57(+5.34%)
May 22, 2020 10.75 10.77 10.42 10.65 257,084 +0.02(+0.16%)
May 21, 2020 10.52 10.80 10.52 10.64 405,068 +0.01(+0.08%)
May 20, 2020 10.51 10.64 10.36 10.63 501,654 +0.22(+2.07%)
May 19, 2020 10.38 10.61 10.38 10.41 257,450 -0.14(-1.31%)
May 18, 2020 10.27 10.70 10.27 10.55 889,264 +0.64(+6.44%)
May 15, 2020 9.947 10.02 9.758 9.913 509,528 -0.09(-0.86%)
May 14, 2020 9.654 10.01 9.335 9.999 559,021 +0.14(+1.40%)
May 13, 2020 10.15 10.19 9.649 9.861 670,403 -0.37(-3.65%)
May 12, 2020 10.89 10.89 10.21 10.23 564,308 -0.52(-4.82%)
May 11, 2020 10.89 10.98 10.58 10.75 516,977 -0.37(-3.28%)
May 08, 2020 10.91 11.19 10.85 11.12 386,883 +0.29(+2.67%)
May 07, 2020 10.97 11.01 10.68 10.83 558,658 +0.27(+2.57%)
May 06, 2020 10.67 10.82 10.50 10.56 414,147 -0.16(-1.51%)
May 05, 2020 11.05 11.10 10.68 10.72 336,497 -0.12(-1.10%)
May 04, 2020 10.74 10.90 10.50 10.84 568,911 -0.18(-1.62%)
May 01, 2020 11.11 11.21 10.66 11.02 392,534 -0.53(-4.56%)
Apr 30, 2020 11.47 11.61 11.18 11.54 403,126 -0.28(-2.37%)
Apr 29, 2020 11.64 12.04 11.55 11.82 619,589 +0.52(+4.58%)
Apr 28, 2020 11.28 11.46 11.12 11.30 672,175 +0.39(+3.58%)
Apr 27, 2020 10.62 10.99 10.56 10.91 366,046 +0.43(+4.13%)
Apr 24, 2020 10.52 10.66 10.32 10.48 283,039 -0.03(-0.32%)
Apr 23, 2020 10.56 10.80 10.37 10.52 447,511 -0.07(-0.64%)
Apr 22, 2020 10.70 10.74 10.46 10.58 428,428 +0.24(+2.30%)
Apr 21, 2020 10.21 10.57 10.13 10.35 434,385 -0.22(-2.09%)
Apr 20, 2020 10.38 10.80 10.36 10.57 608,583 -0.05(-0.48%)
Apr 17, 2020 10.54 10.73 10.29 10.62 602,341 +0.41(+3.99%)
Apr 16, 2020 10.57 10.63 9.988 10.21 518,019 -0.31(-2.99%)
Apr 15, 2020 10.39 10.64 10.12 10.52 493,805 -0.37(-3.35%)
Apr 14, 2020 10.68 11.06 10.60 10.89 694,943 +0.46(+4.40%)
Apr 13, 2020 10.76 10.76 10.29 10.43 624,561 -0.37(-3.38%)
Apr 09, 2020 10.46 10.80 10.20 10.80 741,153 +0.62(+6.09%)
Apr 08, 2020 10.01 10.37 9.785 10.18 741,365 +0.25(+2.48%)
Apr 07, 2020 10.18 10.36 9.802 9.929 1,027,766 +0.09(+0.95%)
Apr 06, 2020 9.122 9.844 9.122 9.835 754,151 +1.04(+11.78%)
Apr 03, 2020 9.453 9.559 8.511 8.799 1,032,787 -0.87(-9.04%)
Apr 02, 2020 9.657 10.07 9.305 9.674 617,719 -0.03(-0.35%)
Apr 01, 2020 9.657 9.768 9.190 9.708 733,473 -0.53(-5.15%)
Mar 31, 2020 10.04 10.23 9.657 10.23 1,035,512 +0.09(+0.92%)
Mar 30, 2020 9.742 10.24 9.606 10.14 1,138,406 +0.38(+3.92%)
Mar 27, 2020 10.01 10.09 9.734 9.759 800,845 -0.59(-5.74%)
Mar 26, 2020 9.708 10.43 9.666 10.35 989,841 +0.73(+7.59%)
Mar 25, 2020 9.674 9.980 9.309 9.623 1,427,364 +0.30(+3.19%)
Mar 24, 2020 8.035 9.385 8.035 9.326 1,491,680 +1.71(+22.41%)
Mar 23, 2020 8.426 8.426 7.152 7.619 1,730,508 -0.77(-9.21%)
Mar 20, 2020 8.290 8.986 7.857 8.392 1,395,887 +0.13(+1.54%)
Mar 19, 2020 8.052 8.774 7.780 8.264 1,253,692 +0.25(+3.07%)
Mar 18, 2020 9.300 9.725 7.661 8.018 1,190,675 -1.82(-18.48%)
Mar 17, 2020 8.995 9.997 8.799 9.835 1,151,316 +0.97(+10.92%)
Mar 16, 2020 9.852 9.878 8.799 8.867 953,456 -1.83(-17.14%)
Mar 13, 2020 10.58 10.70 9.844 10.70 1,270,497 +0.70(+7.05%)
Mar 12, 2020 9.003 10.57 8.748 9.997 1,126,559 -0.71(-6.66%)
Mar 11, 2020 11.03 11.04 10.47 10.71 975,834 -0.57(-5.05%)
Mar 10, 2020 11.37 11.38 10.75 11.28 586,607 +0.21(+1.92%)
Mar 09, 2020 11.72 11.82 11.04 11.07 716,489 -1.23(-10.01%)
Mar 06, 2020 12.24 12.30 11.83 12.30 759,520 -0.20(-1.63%)
Mar 05, 2020 12.71 12.80 12.33 12.50 729,114 -0.39(-3.03%)
Mar 04, 2020 12.69 12.91 12.69 12.89 550,839 +0.33(+2.64%)
Mar 03, 2020 12.43 12.86 12.29 12.56 972,065 +0.14(+1.09%)
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.