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 30, 2014
6.100
6.145
6.037
6.043
2,391,810
-0.04(-0.73%)
May 29, 2014
6.062
6.100
6.043
6.088
754,070
+0.02(+0.32%)
May 28, 2014
6.049
6.132
5.986
6.069
1,243,726
+0.01(+0.11%)
May 27, 2014
5.960
6.069
5.839
6.062
1,333,661
+0.15(+2.59%)
May 23, 2014
5.832
5.909
5.909
5.909
1,320,432
+0.10(+1.65%)
May 22, 2014
5.520
5.852
5.520
5.813
4,429,973
+0.01(+0.22%)
May 21, 2014
5.877
5.896
5.794
5.801
976,781
-0.09(-1.52%)
May 20, 2014
5.871
5.922
5.788
5.890
611,573
+0.01(+0.11%)
May 19, 2014
5.845
5.928
5.820
5.884
232,225
-0.01(-0.11%)
May 16, 2014
5.820
5.896
5.794
5.890
274,985
+0.08(+1.43%)
May 15, 2014
5.852
5.890
5.788
5.807
394,852
-0.08(-1.30%)
May 14, 2014
5.896
5.960
5.877
5.884
340,557
-0.02(-0.32%)
May 13, 2014
5.998
6.037
5.864
5.903
300,590
-0.11(-1.80%)
May 12, 2014
6.005
6.049
5.973
6.011
334,659
+0.01(+0.21%)
May 09, 2014
5.873
6.005
5.873
5.999
284,444
+0.11(+1.81%)
May 08, 2014
5.955
5.961
5.854
5.892
217,338
-0.06(-1.05%)
May 07, 2014
5.854
5.973
5.829
5.955
209,713
+0.11(+1.94%)
May 06, 2014
5.879
5.886
5.835
5.842
213,953
-0.04(-0.64%)
May 05, 2014
5.873
5.892
5.860
5.879
108,931
-0.03(-0.53%)
May 02, 2014
5.892
5.942
5.879
5.911
163,743
+0.01(+0.21%)
May 01, 2014
5.886
5.923
5.842
5.898
272,456
+0.00(+0.00%)
Apr 30, 2014
5.911
5.929
5.892
5.898
271,022
-0.03(-0.42%)
Apr 29, 2014
5.948
5.955
5.904
5.923
153,973
-0.03(-0.42%)
Apr 28, 2014
5.917
5.967
5.904
5.948
203,871
+0.04(+0.64%)
Apr 25, 2014
5.936
5.948
5.904
5.911
172,714
-0.04(-0.63%)
Apr 24, 2014
5.961
5.961
5.929
5.948
137,137
+0.01(+0.11%)
Apr 23, 2014
5.992
5.999
5.929
5.942
159,494
-0.06(-1.05%)
Apr 22, 2014
6.017
6.017
5.967
6.005
156,684
+0.01(+0.21%)
Apr 21, 2014
5.911
5.992
5.904
5.992
158,128
+0.07(+1.17%)
Apr 17, 2014
5.942
5.923
5.923
5.923
211,582
-0.03(-0.53%)
Apr 16, 2014
5.961
5.967
5.911
5.955
121,883
+0.01(+0.21%)
Apr 15, 2014
5.879
5.942
5.842
5.942
167,179
+0.05(+0.85%)
Apr 14, 2014
5.929
5.936
5.854
5.892
184,312
-0.02(-0.32%)
Apr 11, 2014
5.955
5.955
5.904
5.911
177,680
-0.06(-1.05%)
Apr 10, 2014
6.005
6.061
5.967
5.973
190,241
-0.06(-0.94%)
Apr 09, 2014
6.061
6.061
5.999
6.030
109,957
+0.01(+0.10%)
Apr 08, 2014
6.017
6.049
5.999
6.024
118,728
+0.01(+0.21%)
Apr 07, 2014
5.986
6.036
5.986
6.011
129,124
+0.03(+0.42%)
Apr 04, 2014
6.068
6.068
5.967
5.986
136,631
-0.04(-0.63%)
Apr 03, 2014
6.074
6.074
6.017
6.024
102,620
-0.04(-0.72%)
Apr 02, 2014
6.030
6.074
5.992
6.068
105,594
+0.03(+0.52%)
Apr 01, 2014
6.011
6.043
5.948
6.036
182,174
+0.04(+0.73%)
Mar 31, 2014
5.967
6.030
5.917
5.992
223,292
+0.08(+1.38%)
Mar 28, 2014
5.923
5.999
5.886
5.911
150,169
-0.03(-0.42%)
Mar 27, 2014
5.942
5.980
5.917
5.936
162,759
+0.02(+0.32%)
Mar 26, 2014
5.992
6.030
5.898
5.917
332,994
-0.06(-1.05%)
Mar 25, 2014
5.936
5.999
5.936
5.980
118,074
+0.03(+0.53%)
Mar 24, 2014
5.967
5.967
5.873
5.948
147,910
-0.03(-0.42%)
Mar 21, 2014
5.892
5.980
5.879
5.973
353,283
+0.11(+1.93%)
Mar 20, 2014
5.898
5.907
5.760
5.860
188,191
-0.04(-0.64%)
Mar 19, 2014
5.980
5.986
5.898
5.898
189,609
-0.06(-0.95%)
Mar 18, 2014
5.929
5.955
5.917
5.955
235,993
+0.04(+0.64%)
Mar 17, 2014
5.992
5.998
5.904
5.917
187,046
-0.04(-0.63%)
Mar 14, 2014
5.955
6.005
5.936
5.955
151,395
-0.03(-0.52%)
Mar 13, 2014
6.036
6.036
5.942
5.986
188,756
-0.03(-0.52%)
Mar 12, 2014
5.961
6.017
5.936
6.017
184,874
+0.04(+0.74%)
Mar 11, 2014
6.024
6.061
5.936
5.973
181,295
-0.07(-1.14%)
Mar 10, 2014
6.055
6.074
6.024
6.043
131,310
-0.01(-0.10%)
Mar 07, 2014
6.105
6.112
6.036
6.049
153,850
-0.04(-0.72%)
Mar 06, 2014
6.162
6.162
6.055
6.093
117,438
-0.07(-1.12%)
Mar 05, 2014
6.187
6.234
6.093
6.162
144,572
-0.04(-0.71%)
Mar 04, 2014
6.130
6.275
6.130
6.206
405,239
+0.09(+1.54%)
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
.