Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.129 6.201 6.063 6.081 566,079 -0.04(-0.68%)
May 30, 2012 6.051 6.153 6.051 6.123 128,707 +0.02(+0.39%)
May 29, 2012 6.087 6.111 5.991 6.099 124,467 +0.05(+0.79%)
May 25, 2012 6.141 6.141 6.021 6.051 112,348 -0.11(-1.75%)
May 24, 2012 6.087 6.159 6.039 6.159 116,190 +0.08(+1.28%)
May 23, 2012 6.033 6.111 5.931 6.081 121,833 +0.00(+0.00%)
May 22, 2012 6.147 6.183 6.045 6.081 177,792 -0.10(-1.65%)
May 21, 2012 6.051 6.207 6.033 6.183 135,015 +0.16(+2.69%)
May 18, 2012 6.243 6.273 5.883 6.021 316,867 -0.25(-3.92%)
May 17, 2012 6.285 6.321 6.231 6.267 208,356 -0.03(-0.48%)
May 16, 2012 6.183 6.315 6.183 6.297 137,096 +0.11(+1.84%)
May 15, 2012 6.123 6.219 6.111 6.183 70,727 +0.05(+0.78%)
May 14, 2012 6.183 6.273 6.105 6.135 113,229 -0.12(-1.92%)
May 11, 2012 6.273 6.279 6.141 6.255 150,254 -0.09(-1.42%)
May 10, 2012 6.309 6.392 6.231 6.345 107,048 +0.08(+1.24%)
May 09, 2012 6.195 6.297 6.141 6.267 228,845 +0.01(+0.10%)
May 08, 2012 6.111 6.291 6.093 6.261 192,634 +0.10(+1.65%)
May 07, 2012 5.985 6.201 5.985 6.159 145,829 +0.17(+2.80%)
May 04, 2012 6.033 6.089 5.991 5.991 184,520 -0.04(-0.70%)
May 03, 2012 6.033 6.075 5.991 6.033 113,432 +0.00(+0.00%)
May 02, 2012 6.009 6.087 5.973 6.033 107,896 +0.00(+0.00%)
May 01, 2012 6.129 6.171 6.003 6.033 183,547 -0.11(-1.85%)
Apr 30, 2012 6.195 6.219 6.129 6.147 115,587 -0.08(-1.25%)
Apr 27, 2012 6.141 6.237 6.081 6.225 152,367 +0.09(+1.46%)
Apr 26, 2012 6.135 6.165 6.075 6.135 122,730 +0.01(+0.10%)
Apr 25, 2012 6.129 6.183 6.045 6.129 163,589 +0.05(+0.79%)
Apr 24, 2012 5.997 6.081 5.973 6.081 181,509 +0.09(+1.50%)
Apr 23, 2012 5.961 5.997 5.943 5.991 177,250 -0.01(-0.20%)
Apr 20, 2012 5.883 6.003 5.853 6.003 223,263 +0.19(+3.19%)
Apr 19, 2012 5.823 5.925 5.721 5.817 130,161 +0.02(+0.31%)
Apr 18, 2012 5.913 5.949 5.787 5.799 109,590 -0.16(-2.62%)
Apr 17, 2012 5.901 5.997 5.899 5.955 168,991 +0.05(+0.91%)
Apr 16, 2012 5.889 5.913 5.850 5.901 88,273 +0.02(+0.41%)
Apr 13, 2012 5.757 5.931 5.727 5.877 187,790 +0.09(+1.55%)
Apr 12, 2012 5.679 5.817 5.668 5.787 146,737 +0.09(+1.58%)
Apr 11, 2012 5.614 5.697 5.566 5.697 135,721 +0.13(+2.37%)
Apr 10, 2012 5.691 5.733 5.566 5.566 191,227 -0.12(-2.11%)
Apr 09, 2012 5.733 5.799 5.662 5.685 145,751 -0.13(-2.17%)
Apr 05, 2012 5.709 5.847 5.691 5.811 107,038 +0.08(+1.36%)
Apr 04, 2012 5.805 5.841 5.721 5.733 155,504 -0.11(-1.95%)
Apr 03, 2012 6.009 6.021 5.829 5.847 219,042 -0.18(-2.98%)
Apr 02, 2012 5.829 6.027 5.799 6.027 264,141 +0.19(+3.29%)
Mar 30, 2012 5.787 5.853 5.745 5.835 138,101 +0.02(+0.41%)
Mar 29, 2012 5.739 5.853 5.729 5.811 100,542 +0.04(+0.62%)
Mar 28, 2012 5.847 5.847 5.727 5.775 114,866 -0.05(-0.92%)
Mar 27, 2012 5.871 5.871 5.829 5.829 136,278 -0.04(-0.71%)
Mar 26, 2012 5.763 5.871 5.733 5.871 299,335 +0.14(+2.40%)
Mar 23, 2012 5.668 5.733 5.644 5.733 130,269 +0.06(+1.06%)
Mar 22, 2012 5.662 5.715 5.632 5.673 134,262 -0.04(-0.63%)
Mar 21, 2012 5.721 5.727 5.673 5.709 100,535 +0.01(+0.21%)
Mar 20, 2012 5.691 5.769 5.691 5.697 99,667 -0.04(-0.73%)
Mar 19, 2012 5.751 5.781 5.715 5.739 134,320 -0.01(-0.21%)
Mar 16, 2012 5.757 5.757 5.650 5.751 392,284 +0.01(+0.10%)
Mar 15, 2012 5.709 5.757 5.644 5.745 141,119 +0.06(+1.05%)
Mar 14, 2012 5.757 5.763 5.668 5.685 110,588 -0.10(-1.66%)
Mar 13, 2012 5.656 5.781 5.621 5.781 202,439 +0.14(+2.44%)
Mar 12, 2012 5.697 5.697 5.608 5.644 144,900 -0.07(-1.26%)
Mar 09, 2012 5.691 5.751 5.627 5.715 154,938 +0.02(+0.42%)
Mar 08, 2012 5.703 5.703 5.590 5.691 128,422 -0.01(-0.11%)
Mar 07, 2012 5.644 5.703 5.595 5.697 176,712 +0.10(+1.71%)
Mar 06, 2012 5.542 5.691 5.536 5.602 224,931 +0.04(+0.65%)
Mar 05, 2012 5.470 5.572 5.422 5.566 401,408 +0.14(+2.65%)
Mar 02, 2012 5.572 5.614 5.404 5.422 275,864 -0.15(-2.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.