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 )

20.23 -0.32 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 8.880 8.880 8.753 8.842 627,133 -0.04(-0.42%)
May 27, 2016 8.761 8.880 8.880 8.880 236,659 +0.07(+0.84%)
May 26, 2016 8.775 8.861 8.761 8.805 285,331 +0.03(+0.34%)
May 25, 2016 8.857 8.857 8.709 8.775 258,125 -0.06(-0.67%)
May 24, 2016 8.709 8.842 8.709 8.835 407,880 +0.17(+1.97%)
May 23, 2016 8.656 8.701 8.597 8.664 204,597 +0.02(+0.26%)
May 20, 2016 8.567 8.649 8.545 8.642 215,062 +0.07(+0.87%)
May 19, 2016 8.590 8.645 8.493 8.567 200,611 -0.04(-0.43%)
May 18, 2016 8.664 8.709 8.485 8.604 295,057 -0.06(-0.69%)
May 17, 2016 8.880 8.909 8.604 8.664 329,760 -0.24(-2.67%)
May 16, 2016 8.880 8.932 8.820 8.902 413,992 +0.01(+0.08%)
May 13, 2016 8.828 8.932 8.731 8.894 385,902 -0.01(-0.08%)
May 12, 2016 8.738 8.947 8.731 8.902 544,232 +0.11(+1.27%)
May 11, 2016 8.849 8.864 8.702 8.790 727,994 -0.09(-0.99%)
May 10, 2016 8.930 8.959 8.842 8.878 310,344 -0.05(-0.58%)
May 09, 2016 8.878 8.981 8.856 8.930 385,393 +0.07(+0.75%)
May 06, 2016 8.842 8.878 8.783 8.864 269,548 +0.02(+0.25%)
May 05, 2016 8.768 8.878 8.739 8.842 355,909 +0.12(+1.43%)
May 04, 2016 8.607 8.798 8.563 8.717 488,947 +0.10(+1.11%)
May 03, 2016 8.534 8.636 8.468 8.622 416,949 +0.10(+1.21%)
May 02, 2016 8.453 8.541 8.445 8.519 263,927 +0.08(+0.96%)
Apr 29, 2016 8.475 8.497 8.365 8.438 204,978 -0.06(-0.69%)
Apr 28, 2016 8.460 8.526 8.450 8.497 179,992 +0.01(+0.17%)
Apr 27, 2016 8.512 8.512 8.387 8.482 207,403 -0.01(-0.17%)
Apr 26, 2016 8.445 8.534 8.438 8.497 202,829 +0.07(+0.87%)
Apr 25, 2016 8.335 8.431 8.317 8.423 146,934 +0.07(+0.88%)
Apr 22, 2016 8.269 8.379 8.269 8.350 321,575 +0.09(+1.07%)
Apr 21, 2016 8.394 8.453 8.233 8.262 377,584 -0.17(-2.00%)
Apr 20, 2016 8.578 8.578 8.423 8.431 142,654 -0.17(-1.96%)
Apr 19, 2016 8.600 8.651 8.570 8.600 212,972 +0.01(+0.09%)
Apr 18, 2016 8.607 8.607 8.515 8.592 229,202 +0.03(+0.34%)
Apr 15, 2016 8.519 8.614 8.504 8.563 287,667 +0.04(+0.43%)
Apr 14, 2016 8.607 8.614 8.519 8.526 152,432 -0.09(-1.02%)
Apr 13, 2016 8.556 8.614 8.526 8.614 318,934 +0.01(+0.17%)
Apr 12, 2016 8.622 8.644 8.548 8.600 204,248 -0.04(-0.51%)
Apr 11, 2016 8.695 8.732 8.636 8.644 236,151 +0.02(+0.26%)
Apr 08, 2016 8.585 8.651 8.556 8.622 198,933 +0.06(+0.69%)
Apr 07, 2016 8.622 8.651 8.468 8.563 225,863 -0.09(-1.02%)
Apr 06, 2016 8.600 8.673 8.563 8.651 248,193 +0.01(+0.17%)
Apr 05, 2016 8.578 8.666 8.578 8.636 221,684 -0.02(-0.25%)
Apr 04, 2016 8.717 8.739 8.629 8.658 197,574 -0.05(-0.59%)
Apr 01, 2016 8.658 8.760 8.651 8.710 178,609 -0.01(-0.17%)
Mar 31, 2016 8.732 8.739 8.658 8.724 259,525 -0.01(-0.17%)
Mar 30, 2016 8.805 8.812 8.724 8.739 317,636 -0.06(-0.67%)
Mar 29, 2016 8.497 8.827 8.468 8.798 623,368 +0.31(+3.63%)
Mar 28, 2016 8.526 8.548 8.431 8.490 296,925 +0.03(+0.35%)
Mar 24, 2016 8.269 8.460 8.460 8.460 425,483 +0.16(+1.95%)
Mar 23, 2016 8.299 8.387 8.299 8.299 393,455 +0.00(+0.00%)
Mar 22, 2016 8.350 8.350 8.181 8.299 392,803 -0.05(-0.62%)
Mar 21, 2016 8.490 8.490 8.306 8.350 254,595 -0.10(-1.22%)
Mar 18, 2016 8.534 8.534 8.365 8.453 1,068,939 -0.03(-0.35%)
Mar 17, 2016 8.167 8.556 8.138 8.482 739,568 +0.32(+3.86%)
Mar 16, 2016 8.115 8.196 8.080 8.167 305,286 +0.04(+0.54%)
Mar 15, 2016 8.152 8.167 8.079 8.123 287,975 -0.02(-0.27%)
Mar 14, 2016 8.203 8.203 8.079 8.145 322,314 -0.08(-0.98%)
Mar 11, 2016 8.123 8.225 8.115 8.225 338,570 +0.11(+1.36%)
Mar 10, 2016 8.299 8.306 8.042 8.115 353,310 -0.18(-2.21%)
Mar 09, 2016 8.218 8.343 8.189 8.299 333,748 +0.13(+1.62%)
Mar 08, 2016 8.181 8.218 8.130 8.167 362,581 -0.04(-0.54%)
Mar 07, 2016 8.240 8.247 8.174 8.211 264,338 -0.01(-0.09%)
Mar 04, 2016 8.240 8.240 8.174 8.218 288,076 -0.03(-0.36%)
Mar 03, 2016 8.211 8.255 8.152 8.247 320,332 +0.03(+0.36%)
Mar 02, 2016 8.203 8.233 8.159 8.218 284,996 +0.01(+0.09%)
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.