Mach Natural Resources LP (NY: MNR )

16.54 -0.03 (-0.18%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.79 15.79 15.49 15.49 518,337 -0.21(-1.34%)
Mar 30, 2021 15.63 15.81 15.60 15.70 206,214 +0.06(+0.39%)
Mar 29, 2021 15.80 15.91 15.56 15.64 207,646 -0.22(-1.38%)
Mar 26, 2021 15.69 15.86 15.63 15.86 241,388 +0.26(+1.68%)
Mar 25, 2021 15.37 15.67 15.20 15.60 288,249 +0.17(+1.08%)
Mar 24, 2021 15.60 15.94 15.41 15.43 329,958 -0.07(-0.45%)
Mar 23, 2021 15.44 15.74 15.40 15.50 589,516 -0.02(-0.11%)
Mar 22, 2021 15.66 15.71 15.28 15.52 583,863 -0.09(-0.56%)
Mar 19, 2021 16.02 16.25 15.59 15.61 1,256,841 -0.40(-2.52%)
Mar 18, 2021 16.20 16.35 15.93 16.01 364,849 +0.01(+0.05%)
Mar 17, 2021 16.03 16.05 15.74 16.00 279,839 +0.00(+0.00%)
Mar 16, 2021 16.29 16.35 15.91 16.00 440,896 -0.34(-2.09%)
Mar 15, 2021 16.25 16.52 16.05 16.34 364,530 +0.15(+0.92%)
Mar 12, 2021 15.87 16.19 15.78 16.19 356,373 +0.32(+2.04%)
Mar 11, 2021 15.85 16.01 15.83 15.87 415,693 +0.01(+0.06%)
Mar 10, 2021 15.70 16.02 15.62 15.86 270,158 +0.12(+0.78%)
Mar 09, 2021 15.90 16.01 15.74 15.74 283,022 -0.10(-0.61%)
Mar 08, 2021 15.57 15.97 15.51 15.83 372,530 +0.25(+1.57%)
Mar 05, 2021 15.50 15.59 15.29 15.59 398,279 +0.25(+1.66%)
Mar 04, 2021 15.49 15.58 15.23 15.33 349,123 -0.16(-1.02%)
Mar 03, 2021 15.41 15.70 15.34 15.49 451,970 +0.13(+0.85%)
Mar 02, 2021 15.33 15.51 15.19 15.36 412,090 +0.04(+0.23%)
Mar 01, 2021 15.34 15.55 15.31 15.33 333,823 +0.16(+1.04%)
Feb 26, 2021 15.33 15.51 15.17 15.17 502,188 -0.20(-1.31%)
Feb 25, 2021 15.57 15.71 15.33 15.37 399,601 -0.27(-1.74%)
Feb 24, 2021 15.49 15.72 15.47 15.64 251,344 +0.19(+1.25%)
Feb 23, 2021 15.81 15.95 15.39 15.45 684,309 -0.30(-1.89%)
Feb 22, 2021 15.63 15.87 15.54 15.75 293,672 +0.08(+0.50%)
Feb 19, 2021 15.50 15.69 15.36 15.67 411,753 +0.18(+1.19%)
Feb 18, 2021 15.56 15.70 15.46 15.48 528,678 -0.07(-0.45%)
Feb 17, 2021 15.49 15.66 15.41 15.55 340,985 +0.02(+0.11%)
Feb 16, 2021 15.74 15.76 15.51 15.54 437,045 -0.23(-1.44%)
Feb 12, 2021 15.63 15.83 15.61 15.76 534,502 -0.12(-0.77%)
Feb 11, 2021 15.86 15.98 15.73 15.89 473,041 +0.06(+0.39%)
Feb 10, 2021 15.94 16.10 15.81 15.83 442,967 -0.03(-0.22%)
Feb 09, 2021 16.20 16.27 15.79 15.86 499,968 -0.38(-2.32%)
Feb 08, 2021 16.12 16.26 16.02 16.24 582,177 +0.17(+1.04%)
Feb 05, 2021 15.72 16.34 15.61 16.07 860,731 +0.48(+3.09%)
Feb 04, 2021 15.63 15.86 15.56 15.59 701,900 -0.09(-0.56%)
Feb 03, 2021 15.50 15.72 15.45 15.68 553,408 -0.01(-0.06%)
Feb 02, 2021 15.50 15.94 15.27 15.69 922,595 +0.22(+1.42%)
Feb 01, 2021 15.19 15.50 15.13 15.47 372,683 +0.29(+1.90%)
Jan 29, 2021 15.19 15.37 15.10 15.18 542,610 -0.06(-0.40%)
Jan 28, 2021 15.26 15.30 15.04 15.24 491,366 +0.04(+0.29%)
Jan 27, 2021 15.26 15.43 15.18 15.19 543,908 -0.24(-1.53%)
Jan 26, 2021 15.36 15.75 15.30 15.43 735,472 +0.07(+0.46%)
Jan 25, 2021 15.40 15.49 15.21 15.36 452,132 -0.14(-0.90%)
Jan 22, 2021 15.44 15.53 15.33 15.50 625,508 -0.03(-0.17%)
Jan 21, 2021 15.67 15.67 15.16 15.53 836,153 -0.18(-1.17%)
Jan 20, 2021 15.29 15.72 15.29 15.71 747,744 +0.43(+2.81%)
Jan 19, 2021 15.46 15.59 15.18 15.28 859,447 -0.12(-0.80%)
Jan 15, 2021 14.89 15.45 14.89 15.40 1,552,010 +0.95(+6.54%)
Jan 14, 2021 14.46 14.54 14.36 14.46 451,101 +0.04(+0.30%)
Jan 13, 2021 14.26 14.49 14.26 14.42 368,429 +0.10(+0.67%)
Jan 12, 2021 14.23 14.33 14.09 14.32 571,548 +0.11(+0.74%)
Jan 11, 2021 14.34 14.52 14.10 14.21 527,120 -0.27(-1.87%)
Jan 08, 2021 14.43 14.66 14.32 14.49 557,111 +0.08(+0.55%)
Jan 07, 2021 14.45 14.45 14.13 14.41 932,923 -0.03(-0.18%)
Jan 06, 2021 14.70 14.71 14.30 14.43 1,409,218 -0.11(-0.78%)
Jan 05, 2021 14.67 14.80 14.52 14.55 602,894 -0.11(-0.72%)
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.