Mach Natural Resources LP (NY: MNR )

19.30 +0.26 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.853 6.860 6.705 6.754 1,147,573 -0.11(-1.63%)
May 28, 2015 6.881 6.888 6.832 6.867 141,864 -0.03(-0.41%)
May 27, 2015 6.804 6.909 6.790 6.895 221,377 +0.09(+1.34%)
May 26, 2015 6.832 6.860 6.783 6.804 213,025 -0.05(-0.72%)
May 22, 2015 6.853 6.853 6.853 6.853 208,799 +0.01(+0.21%)
May 21, 2015 6.909 6.916 6.832 6.839 197,451 -0.08(-1.11%)
May 20, 2015 6.916 6.947 6.839 6.916 207,260 +0.01(+0.20%)
May 19, 2015 6.930 6.972 6.895 6.902 241,143 -0.02(-0.30%)
May 18, 2015 6.909 6.958 6.874 6.923 288,625 +0.00(+0.00%)
May 15, 2015 6.930 6.972 6.883 6.923 389,261 +0.00(+0.00%)
May 14, 2015 6.818 6.951 6.818 6.923 309,509 +0.11(+1.65%)
May 13, 2015 6.895 6.965 6.811 6.811 376,858 -0.10(-1.42%)
May 12, 2015 6.909 6.950 6.757 6.909 397,399 -0.04(-0.60%)
May 11, 2015 7.047 7.047 6.929 6.950 280,835 -0.10(-1.37%)
May 08, 2015 7.019 7.178 7.005 7.047 377,452 +0.03(+0.39%)
May 07, 2015 7.047 7.054 6.909 7.019 356,104 +0.05(+0.69%)
May 06, 2015 7.047 7.047 6.909 6.971 284,725 +0.01(+0.20%)
May 05, 2015 7.102 7.102 6.922 6.957 316,988 -0.18(-2.51%)
May 04, 2015 7.150 7.178 7.095 7.136 188,664 -0.01(-0.10%)
May 01, 2015 7.171 7.199 7.109 7.143 176,086 +0.01(+0.19%)
Apr 30, 2015 7.337 7.337 7.075 7.130 364,342 -0.21(-2.91%)
Apr 29, 2015 7.454 7.454 7.323 7.343 175,587 -0.14(-1.94%)
Apr 28, 2015 7.426 7.523 7.406 7.488 202,945 +0.07(+0.93%)
Apr 27, 2015 7.419 7.468 7.364 7.419 147,688 +0.00(+0.00%)
Apr 24, 2015 7.371 7.440 7.357 7.419 110,047 +0.07(+0.94%)
Apr 23, 2015 7.302 7.350 7.302 7.350 202,976 +0.01(+0.09%)
Apr 22, 2015 7.309 7.350 7.295 7.343 192,245 +0.03(+0.38%)
Apr 21, 2015 7.295 7.350 7.281 7.316 227,596 +0.04(+0.57%)
Apr 20, 2015 7.268 7.316 7.240 7.274 200,862 +0.04(+0.57%)
Apr 17, 2015 7.281 7.316 7.219 7.233 290,052 -0.08(-1.13%)
Apr 16, 2015 7.316 7.364 7.281 7.316 240,482 -0.02(-0.28%)
Apr 15, 2015 7.350 7.433 7.323 7.337 189,104 -0.04(-0.56%)
Apr 14, 2015 7.378 7.468 7.378 7.378 312,499 -0.03(-0.37%)
Apr 13, 2015 7.433 7.454 7.397 7.406 135,942 -0.07(-0.92%)
Apr 10, 2015 7.488 7.523 7.461 7.475 241,153 -0.02(-0.28%)
Apr 09, 2015 7.723 7.723 7.488 7.495 152,984 -0.21(-2.69%)
Apr 08, 2015 7.592 7.730 7.592 7.702 95,396 +0.11(+1.45%)
Apr 07, 2015 7.689 7.723 7.585 7.592 152,402 -0.12(-1.52%)
Apr 06, 2015 7.709 7.747 7.675 7.709 130,771 -0.02(-0.27%)
Apr 02, 2015 7.702 7.730 7.730 7.730 192,125 +0.02(+0.27%)
Apr 01, 2015 7.626 7.751 7.620 7.709 179,950 +0.04(+0.54%)
Mar 31, 2015 7.640 7.709 7.606 7.668 130,225 +0.00(+0.00%)
Mar 30, 2015 7.620 7.706 7.585 7.668 170,996 +0.05(+0.63%)
Mar 27, 2015 7.537 7.647 7.537 7.620 219,124 +0.08(+1.10%)
Mar 26, 2015 7.551 7.647 7.488 7.537 253,846 -0.01(-0.18%)
Mar 25, 2015 7.792 7.806 7.551 7.551 253,266 -0.20(-2.58%)
Mar 24, 2015 7.909 7.930 7.744 7.751 320,514 -0.17(-2.18%)
Mar 23, 2015 7.778 7.923 7.764 7.923 260,002 +0.11(+1.41%)
Mar 20, 2015 7.682 7.820 7.633 7.813 480,867 +0.18(+2.35%)
Mar 19, 2015 7.633 7.682 7.613 7.633 170,457 -0.03(-0.45%)
Mar 18, 2015 7.564 7.675 7.523 7.668 214,976 +0.10(+1.37%)
Mar 17, 2015 7.530 7.620 7.516 7.564 192,160 +0.01(+0.18%)
Mar 16, 2015 7.633 7.647 7.544 7.551 218,457 -0.04(-0.55%)
Mar 13, 2015 7.599 7.633 7.488 7.592 169,468 -0.03(-0.45%)
Mar 12, 2015 7.551 7.647 7.500 7.626 374,947 +0.10(+1.38%)
Mar 11, 2015 7.592 7.592 7.447 7.523 379,276 -0.08(-1.09%)
Mar 10, 2015 7.406 7.647 7.343 7.606 454,434 +0.19(+2.51%)
Mar 09, 2015 7.461 7.530 7.419 7.419 275,963 -0.02(-0.28%)
Mar 06, 2015 7.606 7.620 7.412 7.440 261,326 -0.23(-3.06%)
Mar 05, 2015 7.599 7.716 7.599 7.675 303,413 +0.08(+1.00%)
Mar 04, 2015 7.647 7.675 7.523 7.599 895,149 -0.08(-0.99%)
Mar 03, 2015 7.702 7.751 7.702 7.675 173,063 -0.03(-0.36%)
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.