Canada markets close in 52 minutes

Mach Natural Resources LP (MNR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.53-0.12 (-0.56%)
As of 03:06PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.6420.6320.0720.5320.5361,356
Apr 30, 202421.0621.1920.6020.6520.6582,500
Apr 29, 202420.7521.1320.5920.9720.97109,600
Apr 26, 202420.3120.8520.3020.7020.7080,700
Apr 25, 202420.0120.3720.0120.2220.2247,400
Apr 24, 202420.4020.4020.0120.0920.0971,700
Apr 23, 202420.5020.6020.0720.2820.2869,300
Apr 22, 202420.6920.6920.0620.2520.2577,800
Apr 19, 202420.4820.4820.1820.4120.4141,200
Apr 18, 202419.7220.5119.7220.1820.1854,700
Apr 17, 202420.0120.1619.7519.8819.8871,000
Apr 16, 202420.3920.4019.8019.8919.8968,300
Apr 15, 202420.8120.8420.2220.2720.2796,400
Apr 12, 202420.3520.8420.3520.7620.7664,200
Apr 11, 202420.4020.6120.0520.1420.1467,200
Apr 10, 202419.7220.4119.7220.3920.3953,600
Apr 09, 202419.9519.9519.6319.8419.8466,900
Apr 08, 202419.7419.9619.3019.8819.8895,900
Apr 05, 202419.7219.7819.4019.5319.53142,000
Apr 04, 202419.5919.8519.4419.5219.52202,400
Apr 03, 202419.5919.6719.2619.5019.50152,800
Apr 02, 202419.3019.4219.0119.4119.41133,500
Apr 01, 202419.3120.3719.0119.3019.30139,900
Mar 28, 202419.2519.4519.1719.3019.30194,800
Mar 27, 202419.0319.3119.0019.0419.04125,700
Mar 26, 202418.8619.1118.7519.0819.0876,800
Mar 25, 202418.7518.9818.6218.7718.77116,100
Mar 22, 202419.0919.0918.5418.5718.57194,500
Mar 21, 202419.0119.3118.8818.9118.9165,700
Mar 20, 202419.2819.4118.8019.1119.11138,700
Mar 19, 202419.3119.5119.0519.2519.25156,200
Mar 18, 202419.1319.4218.9719.2419.2489,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...