Mach Natural Resources LP (NY: MNR )

16.54 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.959 9.064 8.863 8.889 387,249 -0.06(-0.68%)
May 30, 2012 8.845 8.994 8.845 8.950 88,047 +0.04(+0.39%)
May 29, 2012 8.898 8.933 8.758 8.915 85,147 +0.07(+0.79%)
May 25, 2012 8.977 8.977 8.801 8.845 76,856 -0.16(-1.75%)
May 24, 2012 8.898 9.003 8.828 9.003 79,484 +0.11(+1.28%)
May 23, 2012 8.819 8.933 8.670 8.889 83,345 +0.00(+0.00%)
May 22, 2012 8.985 9.038 8.836 8.889 121,625 -0.15(-1.65%)
May 21, 2012 8.845 9.073 8.819 9.038 92,362 +0.24(+2.69%)
May 18, 2012 9.125 9.169 8.600 8.801 216,765 -0.36(-3.92%)
May 17, 2012 9.187 9.239 9.108 9.161 142,534 -0.04(-0.48%)
May 16, 2012 9.038 9.231 9.038 9.204 93,786 +0.17(+1.84%)
May 15, 2012 8.950 9.090 8.933 9.038 48,383 +0.07(+0.78%)
May 14, 2012 9.038 9.169 8.924 8.968 77,458 -0.18(-1.92%)
May 11, 2012 9.169 9.178 8.977 9.143 102,787 -0.13(-1.42%)
May 10, 2012 9.222 9.344 9.108 9.274 73,230 +0.11(+1.24%)
May 09, 2012 9.055 9.204 8.977 9.161 156,550 +0.01(+0.10%)
May 08, 2012 8.933 9.196 8.907 9.152 131,779 +0.15(+1.65%)
May 07, 2012 8.749 9.064 8.749 9.003 99,760 +0.25(+2.80%)
May 04, 2012 8.819 8.901 8.758 8.758 126,228 -0.06(-0.70%)
May 03, 2012 8.819 8.880 8.758 8.819 77,598 +0.00(+0.00%)
May 02, 2012 8.784 8.898 8.731 8.819 73,810 +0.00(+0.00%)
May 01, 2012 8.959 9.020 8.775 8.819 125,563 -0.17(-1.85%)
Apr 30, 2012 9.055 9.090 8.959 8.985 79,072 -0.11(-1.25%)
Apr 27, 2012 8.977 9.117 8.889 9.099 104,233 +0.13(+1.46%)
Apr 26, 2012 8.968 9.012 8.880 8.968 83,958 +0.01(+0.10%)
Apr 25, 2012 8.959 9.038 8.836 8.959 111,909 +0.07(+0.79%)
Apr 24, 2012 8.766 8.889 8.731 8.889 124,168 +0.13(+1.50%)
Apr 23, 2012 8.714 8.766 8.688 8.758 121,254 -0.02(-0.20%)
Apr 20, 2012 8.600 8.775 8.556 8.775 152,732 +0.27(+3.19%)
Apr 19, 2012 8.512 8.661 8.364 8.504 89,041 +0.03(+0.31%)
Apr 18, 2012 8.644 8.696 8.460 8.477 74,969 -0.23(-2.62%)
Apr 17, 2012 8.626 8.766 8.623 8.705 115,604 +0.08(+0.91%)
Apr 16, 2012 8.609 8.644 8.552 8.626 60,387 +0.04(+0.41%)
Apr 13, 2012 8.416 8.670 8.372 8.591 128,465 +0.13(+1.55%)
Apr 12, 2012 8.302 8.504 8.285 8.460 100,381 +0.13(+1.58%)
Apr 11, 2012 8.206 8.329 8.136 8.329 92,845 +0.19(+2.37%)
Apr 10, 2012 8.320 8.381 8.136 8.136 130,816 -0.18(-2.11%)
Apr 09, 2012 8.381 8.477 8.276 8.311 99,706 -0.18(-2.16%)
Apr 05, 2012 8.346 8.547 8.320 8.495 73,223 +0.11(+1.36%)
Apr 04, 2012 8.486 8.539 8.364 8.381 106,378 -0.17(-1.95%)
Apr 03, 2012 8.784 8.801 8.521 8.547 149,844 -0.26(-2.98%)
Apr 02, 2012 8.521 8.810 8.477 8.810 180,696 +0.28(+3.29%)
Mar 30, 2012 8.460 8.556 8.399 8.530 94,473 +0.04(+0.41%)
Mar 29, 2012 8.390 8.556 8.374 8.495 68,779 +0.05(+0.62%)
Mar 28, 2012 8.547 8.547 8.372 8.442 78,579 -0.08(-0.92%)
Mar 27, 2012 8.583 8.583 8.521 8.521 93,226 -0.06(-0.71%)
Mar 26, 2012 8.425 8.583 8.381 8.583 204,772 +0.20(+2.40%)
Mar 23, 2012 8.285 8.381 8.250 8.381 89,116 +0.09(+1.06%)
Mar 22, 2012 8.276 8.355 8.232 8.294 91,847 -0.05(-0.63%)
Mar 21, 2012 8.364 8.372 8.294 8.346 68,775 +0.02(+0.21%)
Mar 20, 2012 8.320 8.434 8.320 8.329 68,181 -0.06(-0.73%)
Mar 19, 2012 8.407 8.451 8.355 8.390 91,887 -0.02(-0.21%)
Mar 16, 2012 8.416 8.416 8.258 8.407 268,357 +0.01(+0.10%)
Mar 15, 2012 8.346 8.416 8.250 8.399 96,538 +0.09(+1.05%)
Mar 14, 2012 8.416 8.425 8.285 8.311 75,652 -0.14(-1.66%)
Mar 13, 2012 8.267 8.451 8.216 8.451 138,486 +0.20(+2.44%)
Mar 12, 2012 8.329 8.329 8.197 8.250 99,124 -0.11(-1.26%)
Mar 09, 2012 8.320 8.407 8.226 8.355 105,991 +0.04(+0.42%)
Mar 08, 2012 8.337 8.337 8.171 8.320 87,852 -0.01(-0.11%)
Mar 07, 2012 8.250 8.337 8.179 8.329 120,887 +0.14(+1.71%)
Mar 06, 2012 8.101 8.320 8.092 8.188 153,873 +0.05(+0.65%)
Mar 05, 2012 7.996 8.145 7.926 8.136 274,599 +0.21(+2.65%)
Mar 02, 2012 8.145 8.206 7.899 7.926 188,715 -0.22(-2.69%)
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.