Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mach Natural Resources LP
(NY:
MNR
)
19.14
+0.08 (+0.39%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
6.129
6.201
6.063
6.081
566,079
-0.04(-0.68%)
May 30, 2012
6.051
6.153
6.051
6.123
128,707
+0.02(+0.39%)
May 29, 2012
6.087
6.111
5.991
6.099
124,467
+0.05(+0.79%)
May 25, 2012
6.141
6.141
6.021
6.051
112,348
-0.11(-1.75%)
May 24, 2012
6.087
6.159
6.039
6.159
116,190
+0.08(+1.28%)
May 23, 2012
6.033
6.111
5.931
6.081
121,833
+0.00(+0.00%)
May 22, 2012
6.147
6.183
6.045
6.081
177,792
-0.10(-1.65%)
May 21, 2012
6.051
6.207
6.033
6.183
135,015
+0.16(+2.69%)
May 18, 2012
6.243
6.273
5.883
6.021
316,867
-0.25(-3.92%)
May 17, 2012
6.285
6.321
6.231
6.267
208,356
-0.03(-0.48%)
May 16, 2012
6.183
6.315
6.183
6.297
137,096
+0.11(+1.84%)
May 15, 2012
6.123
6.219
6.111
6.183
70,727
+0.05(+0.78%)
May 14, 2012
6.183
6.273
6.105
6.135
113,229
-0.12(-1.92%)
May 11, 2012
6.273
6.279
6.141
6.255
150,254
-0.09(-1.42%)
May 10, 2012
6.309
6.392
6.231
6.345
107,048
+0.08(+1.24%)
May 09, 2012
6.195
6.297
6.141
6.267
228,845
+0.01(+0.10%)
May 08, 2012
6.111
6.291
6.093
6.261
192,634
+0.10(+1.65%)
May 07, 2012
5.985
6.201
5.985
6.159
145,829
+0.17(+2.80%)
May 04, 2012
6.033
6.089
5.991
5.991
184,520
-0.04(-0.70%)
May 03, 2012
6.033
6.075
5.991
6.033
113,432
+0.00(+0.00%)
May 02, 2012
6.009
6.087
5.973
6.033
107,896
+0.00(+0.00%)
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
.