Mach Natural Resources LP (NY: MNR )

19.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.64 11.72 11.42 11.62 397,864 -0.05(-0.46%)
May 28, 2020 12.10 12.10 11.64 11.67 431,946 -0.15(-1.29%)
May 27, 2020 12.10 12.15 11.58 11.83 734,650 +0.17(+1.46%)
May 26, 2020 11.43 11.78 11.41 11.66 463,324 +0.59(+5.34%)
May 22, 2020 11.16 11.19 10.82 11.07 247,520 +0.02(+0.16%)
May 21, 2020 10.92 11.21 10.92 11.05 389,998 +0.01(+0.08%)
May 20, 2020 10.91 11.05 10.76 11.04 482,991 +0.22(+2.07%)
May 19, 2020 10.78 11.02 10.78 10.81 247,873 -0.14(-1.31%)
May 18, 2020 10.66 11.11 10.66 10.96 856,182 +0.66(+6.43%)
May 15, 2020 10.33 10.41 10.13 10.30 490,572 -0.09(-0.86%)
May 14, 2020 10.03 10.39 9.696 10.39 538,224 +0.14(+1.40%)
May 13, 2020 10.54 10.59 10.02 10.24 645,463 -0.39(-3.65%)
May 12, 2020 11.31 11.31 10.60 10.63 543,315 -0.54(-4.82%)
May 11, 2020 11.31 11.41 10.99 11.17 497,744 -0.38(-3.28%)
May 08, 2020 11.34 11.62 11.27 11.55 372,490 +0.30(+2.67%)
May 07, 2020 11.39 11.43 11.10 11.25 537,875 +0.28(+2.57%)
May 06, 2020 11.08 11.24 10.90 10.97 398,740 -0.17(-1.51%)
May 05, 2020 11.48 11.53 11.09 11.13 323,979 -0.12(-1.10%)
May 04, 2020 11.16 11.32 10.90 11.26 547,746 -0.19(-1.62%)
May 01, 2020 11.54 11.64 11.07 11.44 377,931 -0.55(-4.56%)
Apr 30, 2020 11.91 12.06 11.61 11.99 388,128 -0.29(-2.37%)
Apr 29, 2020 12.09 12.51 12.00 12.28 596,539 +0.54(+4.58%)
Apr 28, 2020 11.72 11.90 11.55 11.74 647,169 +0.41(+3.58%)
Apr 27, 2020 11.03 11.42 10.97 11.34 352,428 +0.45(+4.13%)
Apr 24, 2020 10.93 11.08 10.72 10.89 272,509 -0.04(-0.32%)
Apr 23, 2020 10.97 11.22 10.77 10.92 430,863 -0.07(-0.64%)
Apr 22, 2020 11.12 11.16 10.86 10.99 412,490 +0.25(+2.30%)
Apr 21, 2020 10.60 10.98 10.52 10.74 418,225 -0.23(-2.09%)
Apr 20, 2020 10.78 11.22 10.76 10.97 585,943 -0.05(-0.48%)
Apr 17, 2020 10.95 11.14 10.69 11.03 579,932 +0.42(+3.99%)
Apr 16, 2020 10.98 11.04 10.37 10.60 498,747 -0.33(-2.99%)
Apr 15, 2020 10.79 11.05 10.51 10.93 475,435 -0.38(-3.35%)
Apr 14, 2020 11.10 11.49 11.01 11.31 669,090 +0.48(+4.40%)
Apr 13, 2020 11.18 11.18 10.68 10.83 601,326 -0.38(-3.38%)
Apr 09, 2020 10.86 11.22 10.59 11.21 713,580 +0.64(+6.09%)
Apr 08, 2020 10.39 10.77 10.16 10.57 713,784 +0.26(+2.48%)
Apr 07, 2020 10.57 10.76 10.18 10.31 989,531 +0.10(+0.95%)
Apr 06, 2020 9.475 10.22 9.475 10.22 726,095 +1.08(+11.78%)
Apr 03, 2020 9.819 9.929 8.839 9.139 994,365 -0.91(-9.04%)
Apr 02, 2020 10.03 10.46 9.664 10.05 594,738 -0.04(-0.35%)
Apr 01, 2020 10.03 10.14 9.545 10.08 706,186 -0.55(-5.15%)
Mar 31, 2020 10.43 10.63 10.03 10.63 996,989 +0.10(+0.92%)
Mar 30, 2020 10.12 10.64 9.977 10.53 1,096,055 +0.40(+3.92%)
Mar 27, 2020 10.39 10.48 10.11 10.14 771,052 -0.62(-5.74%)
Mar 26, 2020 10.08 10.83 10.04 10.75 953,017 +0.76(+7.59%)
Mar 25, 2020 10.05 10.37 9.669 9.995 1,374,263 +0.31(+3.19%)
Mar 24, 2020 8.345 9.748 8.345 9.686 1,436,186 +1.77(+22.41%)
Mar 23, 2020 8.751 8.751 7.428 7.913 1,666,129 -0.80(-9.21%)
Mar 20, 2020 8.610 9.333 8.160 8.716 1,343,957 +0.13(+1.54%)
Mar 19, 2020 8.363 9.113 8.081 8.584 1,207,051 +0.26(+3.07%)
Mar 18, 2020 9.660 10.10 7.957 8.328 1,146,379 -1.89(-18.48%)
Mar 17, 2020 9.342 10.38 9.139 10.22 1,108,484 +1.01(+10.92%)
Mar 16, 2020 10.23 10.26 9.139 9.210 917,985 -1.91(-17.14%)
Mar 13, 2020 10.99 11.12 10.22 11.12 1,223,232 +0.73(+7.05%)
Mar 12, 2020 9.351 10.98 9.086 10.38 1,084,649 -0.74(-6.66%)
Mar 11, 2020 11.46 11.47 10.88 11.12 939,530 -0.59(-5.04%)
Mar 10, 2020 11.81 11.82 11.17 11.72 564,783 +0.22(+1.92%)
Mar 09, 2020 12.17 12.28 11.47 11.49 689,834 -1.28(-10.01%)
Mar 06, 2020 12.71 12.77 12.29 12.77 731,264 -0.21(-1.63%)
Mar 05, 2020 13.20 13.29 12.81 12.99 701,989 -0.41(-3.03%)
Mar 04, 2020 13.18 13.41 13.18 13.39 530,347 +0.34(+2.64%)
Mar 03, 2020 12.91 13.36 12.77 13.05 935,902 +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.