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
)
18.64
-0.66 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 24, 2011
4.997
5.014
4.913
4.919
85,788
-0.08(-1.68%)
May 23, 2011
4.895
5.092
4.883
5.003
114,466
+0.07(+1.46%)
May 20, 2011
5.003
5.032
4.925
4.931
116,559
-0.10(-2.02%)
May 19, 2011
5.044
5.044
4.988
5.032
90,093
+0.00(+0.00%)
May 18, 2011
4.985
5.044
4.955
5.032
125,028
+0.04(+0.84%)
May 17, 2011
4.895
5.038
4.895
4.991
173,262
+0.08(+1.71%)
May 16, 2011
4.937
4.937
4.901
4.907
225,492
-0.05(-1.09%)
May 13, 2011
5.032
5.032
4.955
4.961
125,307
-0.06(-1.19%)
May 12, 2011
4.925
5.026
4.913
5.020
199,680
+0.00(+0.00%)
May 11, 2011
5.044
5.074
4.973
5.020
193,347
-0.02(-0.36%)
May 10, 2011
4.919
5.056
4.919
5.038
306,785
+0.13(+2.69%)
May 09, 2011
4.913
4.973
4.889
4.907
187,346
-0.01(-0.12%)
May 06, 2011
4.931
4.973
4.894
4.913
104,646
+0.01(+0.12%)
May 05, 2011
4.913
5.003
4.889
4.907
185,908
-0.01(-0.12%)
May 04, 2011
4.943
4.973
4.895
4.913
140,034
-0.02(-0.36%)
May 03, 2011
4.949
4.991
4.913
4.931
137,370
-0.01(-0.24%)
May 02, 2011
4.967
4.967
4.943
4.943
175,398
-0.07(-1.32%)
Apr 29, 2011
4.967
5.056
4.937
5.008
360,814
+0.07(+1.33%)
Apr 28, 2011
4.967
5.003
4.925
4.943
110,086
-0.02(-0.48%)
Apr 27, 2011
4.943
4.973
4.943
4.967
120,783
+0.02(+0.48%)
Apr 26, 2011
4.901
4.967
4.901
4.943
102,057
+0.04(+0.73%)
Apr 25, 2011
4.919
4.943
4.895
4.907
43,259
-0.01(-0.24%)
Apr 21, 2011
4.919
4.919
4.892
4.919
46,855
+0.01(+0.12%)
Apr 20, 2011
4.895
4.919
4.889
4.913
53,004
+0.05(+1.11%)
Apr 19, 2011
4.883
4.895
4.853
4.859
70,490
-0.01(-0.12%)
Apr 18, 2011
4.871
4.901
4.853
4.865
77,190
-0.04(-0.85%)
Apr 15, 2011
4.919
4.919
4.829
4.907
153,599
-0.03(-0.61%)
Apr 14, 2011
4.823
4.937
4.817
4.937
55,753
+0.10(+1.98%)
Apr 13, 2011
4.889
4.907
4.817
4.841
94,314
-0.04(-0.86%)
Apr 12, 2011
4.913
4.979
4.883
4.883
83,005
-0.07(-1.33%)
Apr 11, 2011
4.883
4.961
4.805
4.949
201,846
+0.06(+1.23%)
Apr 08, 2011
4.931
4.937
4.841
4.889
138,647
-0.01(-0.12%)
Apr 07, 2011
4.985
4.991
4.895
4.895
73,363
-0.07(-1.45%)
Apr 06, 2011
4.991
5.008
4.925
4.967
93,222
-0.01(-0.24%)
Apr 05, 2011
4.925
5.003
4.877
4.979
96,442
+0.04(+0.73%)
Apr 04, 2011
4.949
4.955
4.910
4.943
70,054
+0.01(+0.12%)
Apr 01, 2011
4.931
4.972
4.925
4.937
87,370
+0.02(+0.37%)
Mar 31, 2011
4.949
4.949
4.871
4.919
215,674
-0.03(-0.61%)
Mar 30, 2011
4.949
4.949
4.949
4.949
125,449
+0.08(+1.72%)
Mar 29, 2011
4.841
4.871
4.817
4.865
115,267
+0.04(+0.74%)
Mar 28, 2011
4.889
4.889
4.823
4.829
90,735
-0.05(-0.98%)
Mar 25, 2011
4.901
4.907
4.853
4.877
112,937
-0.01(-0.25%)
Mar 24, 2011
4.901
4.913
4.877
4.889
77,036
-0.01(-0.12%)
Mar 23, 2011
4.859
4.925
4.811
4.895
105,679
+0.04(+0.74%)
Mar 22, 2011
4.901
4.919
4.853
4.859
56,913
-0.06(-1.22%)
Mar 21, 2011
4.859
4.919
4.853
4.919
68,116
+0.10(+2.11%)
Mar 18, 2011
4.811
4.835
4.793
4.817
179,166
+0.01(+0.25%)
Mar 17, 2011
4.847
4.859
4.793
4.805
70,236
+0.01(+0.12%)
Mar 16, 2011
4.823
4.859
4.793
4.799
106,464
-0.01(-0.25%)
Mar 15, 2011
4.829
4.835
4.793
4.811
100,360
-0.02(-0.50%)
Mar 14, 2011
4.835
4.883
4.823
4.835
69,592
-0.02(-0.49%)
Mar 11, 2011
4.853
4.895
4.844
4.859
73,498
+0.01(+0.25%)
Mar 10, 2011
4.955
4.955
4.847
4.847
138,760
-0.13(-2.65%)
Mar 09, 2011
4.985
5.014
4.919
4.979
54,322
-0.01(-0.12%)
Mar 08, 2011
4.865
4.997
4.865
4.985
65,928
+0.13(+2.72%)
Mar 07, 2011
4.967
4.973
4.853
4.853
64,726
-0.10(-1.94%)
Mar 04, 2011
4.961
4.978
4.901
4.949
53,742
-0.01(-0.24%)
Mar 03, 2011
4.925
4.973
4.907
4.961
79,190
+0.06(+1.22%)
Mar 02, 2011
4.919
4.937
4.895
4.901
50,360
-0.03(-0.61%)
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
.