NYSE - Nasdaq Real Time Price USD

Mach Natural Resources LP (MNR)

20.27 -0.01 (-0.05%)
As of 9:37 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 20.50 20.40 20.26 20.27 20.27 4,907
Apr 23, 2024 20.50 20.60 20.07 20.28 20.28 64,300
Apr 22, 2024 20.69 20.69 20.06 20.25 20.25 77,800
Apr 19, 2024 20.48 20.48 20.18 20.41 20.41 41,200
Apr 18, 2024 19.72 20.51 19.72 20.18 20.18 54,700
Apr 17, 2024 20.01 20.16 19.75 19.88 19.88 71,000
Apr 16, 2024 20.39 20.40 19.80 19.89 19.89 68,300
Apr 15, 2024 20.81 20.84 20.22 20.27 20.27 96,400
Apr 12, 2024 20.35 20.84 20.35 20.76 20.76 64,200
Apr 11, 2024 20.40 20.61 20.05 20.14 20.14 67,200
Apr 10, 2024 19.72 20.41 19.72 20.39 20.39 53,600
Apr 9, 2024 19.95 19.95 19.63 19.84 19.84 66,900
Apr 8, 2024 19.74 19.96 19.30 19.88 19.88 95,900
Apr 5, 2024 19.72 19.78 19.40 19.53 19.53 142,000
Apr 4, 2024 19.59 19.85 19.44 19.52 19.52 202,400
Apr 3, 2024 19.59 19.67 19.26 19.50 19.50 152,800
Apr 2, 2024 19.30 19.42 19.01 19.41 19.41 133,500
Apr 1, 2024 19.31 20.37 19.01 19.30 19.30 139,900
Mar 28, 2024 19.25 19.45 19.17 19.30 19.30 194,800
Mar 27, 2024 19.03 19.31 19.00 19.04 19.04 125,700
Mar 26, 2024 18.86 19.11 18.75 19.08 19.08 76,800
Mar 25, 2024 18.75 18.98 18.62 18.77 18.77 116,100
Mar 22, 2024 19.09 19.09 18.54 18.57 18.57 194,500
Mar 21, 2024 19.01 19.31 18.88 18.91 18.91 65,700
Mar 20, 2024 19.28 19.41 18.80 19.11 19.11 138,700
Mar 19, 2024 19.31 19.51 19.05 19.25 19.25 156,200
Mar 18, 2024 19.13 19.42 18.97 19.24 19.24 89,100
Mar 15, 2024 19.35 19.35 18.99 19.12 19.12 68,000
Mar 14, 2024 19.46 19.46 18.82 19.25 19.25 97,100
Mar 13, 2024 18.97 19.50 18.63 19.44 19.44 142,300
Mar 12, 2024 18.50 19.07 18.44 18.85 18.85 110,400
Mar 11, 2024 18.97 18.97 18.03 18.46 18.46 112,700
Mar 8, 2024 19.18 19.44 18.85 18.88 18.88 141,300
Mar 7, 2024 18.87 19.03 18.71 19.00 19.00 137,400
Mar 6, 2024 19.19 19.20 18.73 18.75 18.75 208,800
Mar 5, 2024 18.98 19.11 18.75 19.04 19.04 158,200
Mar 4, 2024 18.58 18.89 18.55 18.88 18.88 154,800
Mar 1, 2024 18.45 18.59 18.31 18.55 18.55 104,100
Feb 29, 2024 17.95 18.47 17.90 18.40 18.40 106,100
Feb 28, 2024 0.95 Dividend
Feb 28, 2024 18.89 18.89 17.80 18.08 18.08 310,000
Feb 27, 2024 19.26 19.59 19.09 19.58 18.63 274,300
Feb 26, 2024 19.98 19.98 19.01 19.37 18.43 326,300
Feb 23, 2024 20.07 20.07 19.00 19.54 18.59 231,800
Feb 22, 2024 19.67 19.78 19.16 19.50 18.55 262,100
Feb 21, 2024 18.83 19.45 18.83 19.35 18.41 268,400
Feb 20, 2024 19.53 19.58 18.40 18.61 17.71 473,000
Feb 16, 2024 18.00 18.59 17.65 18.29 17.40 300,600
Feb 15, 2024 17.10 17.55 17.10 17.25 16.41 80,500
Feb 14, 2024 17.49 17.49 17.00 17.14 16.31 65,700
Feb 13, 2024 17.67 17.69 17.26 17.27 16.43 22,800
Feb 12, 2024 17.65 17.89 17.56 17.59 16.74 33,100
Feb 9, 2024 17.89 17.89 17.42 17.55 16.70 16,300
Feb 8, 2024 17.15 17.77 16.93 17.70 16.84 77,800
Feb 7, 2024 17.25 17.25 16.44 17.03 16.20 199,000
Feb 6, 2024 17.32 17.45 16.94 17.00 16.18 107,900
Feb 5, 2024 17.63 17.71 17.19 17.36 16.52 95,300
Feb 2, 2024 17.25 17.56 16.93 17.56 16.71 44,100
Feb 1, 2024 18.04 18.04 17.26 17.27 16.43 36,300
Jan 31, 2024 17.97 18.07 17.75 17.89 17.02 30,200
Jan 30, 2024 18.37 18.45 17.69 17.82 16.96 136,000
Jan 29, 2024 18.33 18.33 18.03 18.04 17.16 93,400
Jan 26, 2024 18.22 18.22 17.92 18.10 17.22 31,600
Jan 25, 2024 18.09 18.09 17.89 18.06 17.18 81,600
Jan 24, 2024 18.02 18.02 17.45 17.91 17.04 45,100
Jan 23, 2024 17.57 17.92 17.57 17.85 16.98 44,800
Jan 22, 2024 17.49 18.04 17.40 17.60 16.75 112,000
Jan 19, 2024 17.18 17.61 17.08 17.36 16.52 172,400
Jan 18, 2024 16.75 17.48 16.75 17.24 16.40 81,100
Jan 17, 2024 16.75 17.14 16.71 17.00 16.18 40,400
Jan 16, 2024 17.24 17.24 16.84 16.91 16.09 32,700
Jan 12, 2024 16.97 17.33 16.90 16.99 16.17 66,300
Jan 11, 2024 16.50 17.11 16.50 16.77 15.96 48,100
Jan 10, 2024 16.52 16.82 16.33 16.68 15.87 158,000
Jan 9, 2024 16.25 16.42 16.14 16.37 15.58 47,300
Jan 8, 2024 16.48 16.48 16.11 16.29 15.50 54,600
Jan 5, 2024 16.01 16.38 16.01 16.31 15.52 71,200
Jan 4, 2024 15.83 16.42 15.62 16.24 15.45 144,100
Jan 3, 2024 15.90 16.04 15.32 15.76 15.00 114,000
Jan 2, 2024 16.49 16.60 15.90 15.90 15.13 246,200
Dec 29, 2023 16.06 16.64 15.60 16.49 15.69 280,000
Dec 28, 2023 15.85 16.29 15.85 16.29 15.50 233,000
Dec 27, 2023 16.34 16.34 15.80 15.98 15.20 131,400
Dec 26, 2023 15.75 16.43 15.69 16.31 15.52 197,800
Dec 22, 2023 14.87 15.95 14.61 15.59 14.83 302,800
Dec 21, 2023 15.00 15.23 14.40 14.73 14.02 237,500
Dec 20, 2023 15.51 15.65 14.60 14.84 14.12 215,700
Dec 19, 2023 15.34 15.63 14.80 15.31 14.57 211,700
Dec 18, 2023 15.05 15.53 14.79 15.21 14.47 176,500
Dec 15, 2023 15.89 16.15 14.96 14.96 14.23 103,400
Dec 14, 2023 16.63 17.09 15.56 15.81 15.04 241,300
Dec 13, 2023 16.78 16.78 16.30 16.65 15.84 49,900
Dec 12, 2023 17.46 17.46 16.60 16.64 15.83 31,200
Dec 11, 2023 16.78 17.20 16.59 16.69 15.88 125,300
Dec 8, 2023 17.67 18.14 16.95 17.00 16.18 63,100
Dec 7, 2023 17.02 17.50 16.68 16.99 16.17 73,200
Dec 6, 2023 17.95 18.03 16.52 17.27 16.43 67,700
Dec 5, 2023 17.87 18.06 17.75 17.89 17.02 5,100
Dec 4, 2023 17.75 18.40 17.61 17.86 16.99 68,500
Dec 1, 2023 17.84 18.01 17.73 17.79 16.93 61,700
Nov 30, 2023 18.00 18.06 17.68 17.72 16.86 53,200
Nov 29, 2023 17.75 18.22 17.56 17.85 16.98 123,800
Nov 28, 2023 17.77 18.00 17.43 17.49 16.64 53,200
Nov 27, 2023 18.27 18.38 17.51 17.68 16.82 58,900
Nov 24, 2023 18.03 18.31 17.78 18.21 17.33 28,600
Nov 22, 2023 18.20 18.30 17.83 17.86 16.99 187,400
Nov 21, 2023 18.30 18.57 17.15 18.20 17.32 200,600
Nov 20, 2023 18.30 18.56 18.18 18.25 17.36 274,700
Nov 17, 2023 18.16 18.30 18.04 18.25 17.36 174,600
Nov 16, 2023 18.10 18.10 17.48 18.10 17.22 137,400
Nov 15, 2023 18.15 18.15 17.71 18.10 17.22 93,900
Nov 14, 2023 18.00 18.29 17.92 18.15 17.27 129,300
Nov 13, 2023 17.75 18.19 17.50 17.87 17.00 164,300
Nov 10, 2023 17.69 18.42 16.11 17.49 16.64 222,400
Nov 9, 2023 18.00 18.28 17.03 17.42 16.57 188,800
Nov 8, 2023 18.26 18.26 17.90 17.95 17.08 110,000
Nov 7, 2023 17.87 18.30 17.49 18.02 17.15 103,500
Nov 6, 2023 18.61 18.61 18.03 18.15 17.27 27,000
Nov 3, 2023 18.52 18.60 18.21 18.37 17.48 84,000
Nov 2, 2023 18.65 18.91 18.12 18.38 17.49 127,400
Nov 1, 2023 18.48 18.79 18.08 18.30 17.41 131,300
Oct 31, 2023 18.91 18.91 18.43 18.43 17.54 63,000
Oct 30, 2023 18.95 18.95 18.23 18.74 17.83 141,500
Oct 27, 2023 18.86 18.91 18.70 18.80 17.89 140,200
Oct 26, 2023 18.17 18.69 18.06 18.69 17.78 178,600
Oct 25, 2023 19.00 19.20 18.02 18.34 17.45 2,128,300

Related Tickers

TXO TXO Partners, L.P.
18.53
0.00%
 
KRP Kimbell Royalty Partners, LP
15.96
-0.31%
 
MGY Magnolia Oil & Gas Corporation
25.88
-0.42%
 
DMLP Dorchester Minerals, L.P.
34.88
+0.17%
 
NRT North European Oil Royalty Trust
6.88
0.00%
 
PRT PermRock Royalty Trust
4.0900
0.00%
 
GRNT Granite Ridge Resources, Inc.
6.52
-2.83%
 
BSM Black Stone Minerals, L.P.
15.73
-0.13%
 
MTR Mesa Royalty Trust
10.08
0.00%
 
STR Sitio Royalties Corp.
23.96
-0.62%