Advertisement
U.S. markets open in 3 hours 6 minutes

Mach Natural Resources LP (MNR)

NYSE - NYSE Delayed Price. Currency in USD
19.24+0.12 (+0.63%)
At close: 04:00PM EDT
19.42 +0.18 (+0.94%)
After hours: 06:18PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202419.1319.4218.9719.2419.2488,600
Mar 15, 202419.3519.3518.9919.1219.1268,000
Mar 14, 202419.4619.4618.8219.2519.2597,100
Mar 13, 202418.9719.5018.6319.4419.44142,300
Mar 12, 202418.5019.0718.4418.8518.85110,400
Mar 11, 202418.9718.9718.0318.4618.46112,700
Mar 08, 202419.1819.4418.8518.8818.88141,300
Mar 07, 202418.8719.0318.7119.0019.00137,400
Mar 06, 202419.1919.2018.7318.7518.75208,800
Mar 05, 202418.9819.1118.7519.0419.04158,200
Mar 04, 202418.5818.8918.5518.8818.88154,800
Mar 01, 202418.4518.5918.3118.5518.55104,100
Feb 29, 202417.9518.4717.9018.4018.40106,100
Feb 28, 202418.8918.8917.8018.0818.08310,000
Feb 28, 20240.95 Dividend
Feb 27, 202419.2619.5919.0919.5818.63274,300
Feb 26, 202419.9819.9819.0119.3718.43326,300
Feb 23, 202420.0720.0719.0019.5418.59231,800
Feb 22, 202419.6719.7819.1619.5018.55262,100
Feb 21, 202418.8319.4518.8319.3518.41268,400
Feb 20, 202419.5319.5818.4018.6117.71473,000
Feb 16, 202418.0018.5917.6518.2917.40300,600
Feb 15, 202417.1017.5517.1017.2516.4180,500
Feb 14, 202417.4917.4917.0017.1416.3165,700
Feb 13, 202417.6717.6917.2617.2716.4322,800
Feb 12, 202417.6517.8917.5617.5916.7433,100
Feb 09, 202417.8917.8917.4217.5516.7016,300
Feb 08, 202417.1517.7716.9317.7016.8477,800
Feb 07, 202417.2517.2516.4417.0316.20199,000
Feb 06, 202417.3217.4516.9417.0016.18107,900
Feb 05, 202417.6317.7117.1917.3616.5295,300
Feb 02, 202417.2517.5616.9317.5616.7144,100
Feb 01, 202418.0418.0417.2617.2716.4336,300
Jan 31, 202417.9718.0717.7517.8917.0230,200
Jan 30, 202418.3718.4517.6917.8216.96136,000
Jan 29, 202418.3318.3318.0318.0417.1693,400
Jan 26, 202418.2218.2217.9218.1017.2231,600
Jan 25, 202418.0918.0917.8918.0617.1881,600
Jan 24, 202418.0218.0217.4517.9117.0445,100
Jan 23, 202417.5717.9217.5717.8516.9844,800
Jan 22, 202417.4918.0417.4017.6016.75112,000
Jan 19, 202417.1817.6117.0817.3616.52172,400
Jan 18, 202416.7517.4816.7517.2416.4081,100
Jan 17, 202416.7517.1416.7117.0016.1840,400
Jan 16, 202417.2417.2416.8416.9116.0932,700
Jan 12, 202416.9717.3316.9016.9916.1766,300
Jan 11, 202416.5017.1116.5016.7715.9648,100
Jan 10, 202416.5216.8216.3316.6815.87158,000
Jan 09, 202416.2516.4216.1416.3715.5847,300
Jan 08, 202416.4816.4816.1116.2915.5054,600
Jan 05, 202416.0116.3816.0116.3115.5271,200
Jan 04, 202415.8316.4215.6216.2415.45144,100
Jan 03, 202415.9016.0415.3215.7615.00114,000
Jan 02, 202416.4916.6015.9015.9015.13246,200
Dec 29, 202316.0616.6415.6016.4915.69280,000
Dec 28, 202315.8516.2915.8516.2915.50233,000
Dec 27, 202316.3416.3415.8015.9815.20131,400
Dec 26, 202315.7516.4315.6916.3115.52197,800
Dec 22, 202314.8715.9514.6115.5914.83302,800
Dec 21, 202315.0015.2314.4014.7314.02237,500
Dec 20, 202315.5115.6514.6014.8414.12215,700
Dec 19, 202315.3415.6314.8015.3114.57211,700
Dec 18, 202315.0515.5314.7915.2114.47176,500
Dec 15, 202315.8916.1514.9614.9614.23103,400
Dec 14, 202316.6317.0915.5615.8115.04241,300
Dec 13, 202316.7816.7816.3016.6515.8449,900
Dec 12, 202317.4617.4616.6016.6415.8331,200
Dec 11, 202316.7817.2016.5916.6915.88125,300
Dec 08, 202317.6718.1416.9517.0016.1863,100
Dec 07, 202317.0217.5016.6816.9916.1773,200
Dec 06, 202317.9518.0316.5217.2716.4367,700
Dec 05, 202317.8718.0617.7517.8917.025,100
Dec 04, 202317.7518.4017.6117.8616.9968,500
Dec 01, 202317.8418.0117.7317.7916.9361,700
Nov 30, 202318.0018.0617.6817.7216.8653,200
Nov 29, 202317.7518.2217.5617.8516.98123,800
Nov 28, 202317.7718.0017.4317.4916.6453,200
Nov 27, 202318.2718.3817.5117.6816.8258,900
Nov 24, 202318.0318.3117.7818.2117.3328,600
Nov 22, 202318.2018.3017.8317.8616.99187,400
Nov 21, 202318.3018.5717.1518.2017.32200,600
Nov 20, 202318.3018.5618.1818.2517.36274,700
Nov 17, 202318.1618.3018.0418.2517.36174,600
Nov 16, 202318.1018.1017.4818.1017.22137,400
Nov 15, 202318.1518.1517.7118.1017.2293,900
Nov 14, 202318.0018.2917.9218.1517.27129,300
Nov 13, 202317.7518.1917.5017.8717.00164,300
Nov 10, 202317.6918.4216.1117.4916.64222,400
Nov 09, 202318.0018.2817.0317.4216.57188,800
Nov 08, 202318.2618.2617.9017.9517.08110,000
Nov 07, 202317.8718.3017.4918.0217.15103,500
Nov 06, 202318.6118.6118.0318.1517.2727,000
Nov 03, 202318.5218.6018.2118.3717.4884,000
Nov 02, 202318.6518.9118.1218.3817.49127,400
Nov 01, 202318.4818.7918.0818.3017.41131,300
Oct 31, 202318.9118.9118.4318.4317.5463,000
Oct 30, 202318.9518.9518.2318.7417.83141,500
Oct 27, 202318.8618.9118.7018.8017.89140,200
Oct 26, 202318.1718.6918.0618.6917.78178,600
Oct 25, 202319.0019.2018.0218.3417.452,128,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.