Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

19.23 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 5.949 5.985 5.877 5.913 1,375,999 -0.05(-0.90%)
Jun 27, 2013 5.847 5.985 5.847 5.967 234,233 +0.14(+2.47%)
Jun 26, 2013 5.865 5.954 5.811 5.823 277,675 +0.02(+0.31%)
Jun 25, 2013 5.823 5.835 5.751 5.805 275,860 +0.07(+1.15%)
Jun 24, 2013 5.763 5.847 5.638 5.739 419,746 -0.06(-1.03%)
Jun 21, 2013 5.811 5.859 5.757 5.799 497,715 +0.01(+0.10%)
Jun 20, 2013 5.853 5.879 5.766 5.793 284,886 -0.14(-2.42%)
Jun 19, 2013 6.093 6.123 5.937 5.937 177,899 -0.15(-2.46%)
Jun 18, 2013 5.979 6.117 5.949 6.087 275,243 +0.09(+1.50%)
Jun 17, 2013 5.985 6.027 5.937 5.997 242,359 +0.07(+1.11%)
Jun 14, 2013 5.979 6.045 5.919 5.931 186,029 -0.06(-1.00%)
Jun 13, 2013 5.877 6.015 5.847 5.991 282,414 +0.10(+1.63%)
Jun 12, 2013 6.003 6.003 5.895 5.895 334,727 -0.09(-1.50%)
Jun 11, 2013 5.991 6.021 5.901 5.985 213,838 -0.02(-0.40%)
Jun 10, 2013 6.063 6.063 5.991 6.009 113,154 -0.03(-0.50%)
Jun 07, 2013 6.063 6.063 5.991 6.039 251,262 +0.01(+0.20%)
Jun 06, 2013 5.979 6.051 5.937 6.027 281,299 +0.01(+0.20%)
Jun 05, 2013 6.021 6.081 5.967 6.015 261,774 -0.03(-0.50%)
Jun 04, 2013 6.141 6.171 6.021 6.045 245,884 -0.10(-1.56%)
Jun 03, 2013 6.141 6.243 6.063 6.141 397,469 -0.01(-0.10%)
May 31, 2013 6.303 6.315 6.147 6.147 943,527 -0.17(-2.75%)
May 30, 2013 6.362 6.392 6.249 6.321 192,347 -0.02(-0.28%)
May 29, 2013 6.398 6.416 6.207 6.339 255,615 -0.07(-1.12%)
May 28, 2013 6.512 6.572 6.398 6.410 235,341 -0.04(-0.65%)
May 24, 2013 6.428 6.506 6.362 6.452 135,290 +0.02(+0.37%)
May 23, 2013 6.428 6.518 6.350 6.428 208,808 -0.03(-0.46%)
May 22, 2013 6.590 6.677 6.428 6.458 223,480 -0.13(-1.91%)
May 21, 2013 6.542 6.596 6.536 6.584 121,882 +0.04(+0.55%)
May 20, 2013 6.566 6.593 6.518 6.548 215,565 -0.05(-0.73%)
May 17, 2013 6.698 6.710 6.566 6.596 250,851 -0.09(-1.34%)
May 16, 2013 6.584 6.710 6.548 6.686 364,581 -0.01(-0.18%)
May 15, 2013 6.512 6.698 6.458 6.698 379,802 +0.22(+3.42%)
May 13, 2013 6.452 6.482 6.374 6.476 299,038 -0.05(-0.83%)
May 10, 2013 6.548 6.554 6.488 6.530 183,609 +0.00(+0.00%)
May 09, 2013 6.464 6.560 6.398 6.530 324,890 +0.08(+1.30%)
May 08, 2013 6.452 6.470 6.386 6.446 151,017 +0.01(+0.19%)
May 07, 2013 6.416 6.440 6.392 6.434 94,189 +0.04(+0.56%)
May 06, 2013 6.392 6.441 6.362 6.398 103,242 +0.02(+0.38%)
May 03, 2013 6.380 6.428 6.327 6.374 168,446 +0.05(+0.76%)
May 02, 2013 6.321 6.356 6.303 6.327 133,324 +0.02(+0.29%)
May 01, 2013 6.386 6.398 6.294 6.309 383,256 -0.07(-1.03%)
Apr 30, 2013 6.350 6.380 6.327 6.374 130,662 +0.01(+0.19%)
Apr 29, 2013 6.380 6.380 6.350 6.362 75,424 +0.01(+0.19%)
Apr 26, 2013 6.440 6.446 6.310 6.350 162,663 -0.10(-1.49%)
Apr 25, 2013 6.416 6.506 6.398 6.446 126,704 +0.02(+0.37%)
Apr 24, 2013 6.386 6.422 6.327 6.422 146,696 +0.01(+0.19%)
Apr 23, 2013 6.356 6.422 6.327 6.410 174,075 +0.07(+1.13%)
Apr 22, 2013 6.368 6.374 6.261 6.339 212,113 -0.03(-0.47%)
Apr 19, 2013 6.279 6.404 6.273 6.368 165,100 +0.09(+1.43%)
Apr 18, 2013 6.327 6.345 6.207 6.279 188,757 -0.02(-0.38%)
Apr 17, 2013 6.434 6.464 6.237 6.303 326,837 -0.17(-2.68%)
Apr 16, 2013 6.464 6.524 6.380 6.476 180,822 +0.07(+1.03%)
Apr 15, 2013 6.548 6.572 6.404 6.410 237,862 -0.19(-2.82%)
Apr 12, 2013 6.584 6.602 6.548 6.596 171,034 +0.00(+0.00%)
Apr 11, 2013 6.578 6.608 6.560 6.596 192,754 -0.01(-0.09%)
Apr 10, 2013 6.548 6.620 6.500 6.602 257,897 +0.09(+1.38%)
Apr 09, 2013 6.596 6.602 6.506 6.512 176,009 -0.06(-0.91%)
Apr 08, 2013 6.578 6.590 6.512 6.572 95,087 +0.00(+0.00%)
Apr 05, 2013 6.470 6.614 6.470 6.572 103,197 +0.03(+0.46%)
Apr 04, 2013 6.548 6.560 6.482 6.542 355,461 -0.02(-0.37%)
Apr 03, 2013 6.566 6.662 6.530 6.566 263,544 -0.01(-0.09%)
Apr 02, 2013 6.638 6.668 6.551 6.572 188,099 -0.04(-0.54%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.