Advertisement
Advertisement
U.S. markets open in 3 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Brigham Minerals, Inc. (MNRL)

NYSE - NYSE Delayed Price. Currency in USD
34.62-2.41 (-6.51%)
At close: 04:00PM EST
34.62 0.00 (0.00%)
After hours: 04:46PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202237.7137.7934.4134.6234.62459,700
Dec 02, 202235.7637.7035.6837.0337.03457,700
Dec 01, 202236.0037.5135.7935.9335.93589,200
Nov 30, 202235.3135.9434.8635.4335.43584,200
Nov 29, 202234.7735.2934.5234.8434.84333,400
Nov 28, 202234.6434.9834.1134.5034.50785,500
Nov 25, 202235.3035.5934.8835.2935.29146,200
Nov 23, 202234.7835.6434.7835.1335.13469,700
Nov 22, 202234.3435.7533.9935.4335.43373,300
Nov 21, 202234.0034.2032.7033.8433.84564,700
Nov 18, 202234.3734.3932.8934.0534.05415,900
Nov 17, 202234.7935.8334.5034.6734.67532,200
Nov 17, 20220.81 Dividend
Nov 16, 202236.0936.3335.6036.1235.31409,800
Nov 15, 202235.3836.3835.1136.2035.39633,100
Nov 14, 202235.6536.2635.2835.3034.51421,400
Nov 11, 202235.5436.4935.3836.0335.22638,800
Nov 10, 202235.0035.2034.3835.1134.32548,500
Nov 09, 202234.3534.9233.4334.3333.56771,000
Nov 08, 202234.1235.1433.1134.9734.19593,900
Nov 07, 202232.3734.0532.2133.9833.22576,900
Nov 04, 202231.1333.2730.8931.7231.01521,300
Nov 03, 202230.0530.9329.8530.5429.86435,900
Nov 02, 202231.1731.4730.2630.3029.62397,400
Nov 01, 202231.4931.7230.9631.1730.47409,800
Oct 31, 202230.4031.7530.1931.0030.30496,500
Oct 28, 202230.6230.7329.5230.4229.74416,100
Oct 27, 202231.1731.4030.1030.1229.44364,100
Oct 26, 202230.5731.2130.4430.7530.06320,200
Oct 25, 202229.6030.6229.5230.6229.93350,200
Oct 24, 202230.4930.6430.1530.5829.89304,100
Oct 21, 202230.4630.6429.5730.4329.75276,400
Oct 20, 202230.5030.7529.7130.0729.40370,900
Oct 19, 202229.3430.2829.1430.0129.34318,200
Oct 18, 202229.2629.6928.8929.1328.48254,400
Oct 17, 202229.0629.3128.5729.0928.44339,900
Oct 14, 202228.8529.3028.3828.5127.87387,400
Oct 13, 202227.1629.1226.9029.0628.41382,800
Oct 12, 202227.6127.7226.8427.5326.91191,400
Oct 11, 202226.5527.7326.4127.5926.97258,300
Oct 10, 202228.0928.4427.0427.3226.71272,100
Oct 07, 202227.9328.3427.5827.8027.18527,000
Oct 06, 202227.3728.2527.0027.9927.36318,900
Oct 05, 202226.6327.6126.2727.3726.76582,200
Oct 04, 202226.1527.0326.0226.8826.28452,700
Oct 03, 202225.7526.0425.3825.5424.97519,000
Sep 30, 202224.7624.9824.3124.6724.12595,500
Sep 29, 202225.2625.2624.3624.9324.37269,500
Sep 28, 202224.5525.8224.4725.6025.03381,600
Sep 27, 202224.4424.9424.1324.4823.93335,400
Sep 26, 202223.9224.7523.7624.0223.48427,000
Sep 23, 202225.1925.4724.0024.2923.75566,100
Sep 22, 202227.3327.4926.1426.1825.59308,600
Sep 21, 202227.1827.7626.7826.8826.28533,000
Sep 20, 202226.5227.0026.4826.5225.93410,000
Sep 19, 202226.0226.9726.0226.8526.25287,200
Sep 16, 202227.6427.7026.8926.9426.34735,600
Sep 15, 202228.2428.4327.6927.7227.10466,200
Sep 14, 202227.9628.9327.7028.8628.21511,500
Sep 13, 202227.8828.3327.2727.5726.95584,700
Sep 12, 202228.4029.0028.0528.0527.42398,300
Sep 09, 202227.7128.2027.5727.9427.31641,700
Sep 08, 202227.5327.8426.9627.3026.69561,900
Sep 07, 202227.4128.1827.1527.4826.86927,200
Sep 06, 202229.6529.6727.9928.0327.40935,200
Sep 02, 202229.0029.6428.6829.4028.74296,000
Sep 01, 202229.0729.4928.1628.2627.63463,900
Aug 31, 202228.7030.5328.3329.7529.08568,100
Aug 30, 202230.5130.5129.0129.3028.64429,400
Aug 29, 202229.7731.2829.7730.7330.04569,900
Aug 26, 202230.2730.5029.6729.7429.07244,200
Aug 25, 202230.6330.7529.8430.2229.54285,000
Aug 24, 202230.0030.5629.9830.5429.86319,500
Aug 23, 202230.5430.9930.0030.0029.33448,300
Aug 22, 202229.4029.9928.5429.9529.28313,900
Aug 19, 202229.6429.9429.2429.5528.89337,000
Aug 18, 202228.5029.8828.3829.7929.12390,700
Aug 18, 20220.77 Dividend
Aug 17, 202228.3228.9728.3128.8427.44435,700
Aug 16, 202229.0829.4028.0228.3226.95336,100
Aug 15, 202228.2829.0127.7828.9227.52504,500
Aug 12, 202228.7129.3328.4129.1927.77284,900
Aug 11, 202228.4729.0928.3828.9327.53268,600
Aug 10, 202227.7228.0327.1727.8426.49390,300
Aug 09, 202227.7228.2927.2927.7226.37341,400
Aug 08, 202226.4427.4926.2927.2125.89583,900
Aug 05, 202225.2227.2425.0126.3125.03483,800
Aug 04, 202226.6626.9325.4225.4824.24833,900
Aug 03, 202226.5528.2524.9426.8325.531,495,400
Aug 02, 202226.0326.4625.6826.3625.08217,700
Aug 01, 202226.0026.3325.4926.0624.80386,100
Jul 29, 202226.1026.7726.0926.5525.26314,200
Jul 28, 202225.6825.8524.9025.7524.50267,400
Jul 27, 202224.2825.5624.1525.4124.18348,300
Jul 26, 202224.7525.1024.0224.2523.07388,500
Jul 25, 202223.3824.7323.2124.6423.44726,400
Jul 22, 202223.7524.0923.1123.1322.01472,400
Jul 21, 202224.2424.2423.2123.8822.72471,500
Jul 20, 202224.7525.0824.4925.0023.79687,400
Jul 19, 202224.5424.9024.4124.8323.63609,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement