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 )

20.70 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 6.336 6.383 6.270 6.277 2,302,829 -0.05(-0.73%)
May 29, 2014 6.296 6.336 6.277 6.323 726,017 +0.02(+0.32%)
May 28, 2014 6.283 6.369 6.217 6.303 1,197,456 +0.01(+0.11%)
May 27, 2014 6.190 6.303 6.064 6.296 1,284,046 +0.16(+2.59%)
May 23, 2014 6.058 6.137 6.137 6.137 1,271,308 +0.10(+1.65%)
May 22, 2014 5.733 6.078 5.733 6.038 4,265,167 +0.01(+0.22%)
May 21, 2014 6.104 6.124 6.018 6.025 940,442 -0.09(-1.52%)
May 20, 2014 6.098 6.151 6.011 6.117 588,821 +0.01(+0.11%)
May 19, 2014 6.071 6.157 6.045 6.111 223,586 -0.01(-0.11%)
May 16, 2014 6.045 6.124 6.018 6.117 264,755 +0.09(+1.43%)
May 15, 2014 6.078 6.117 6.011 6.031 380,162 -0.08(-1.30%)
May 14, 2014 6.124 6.190 6.104 6.111 327,887 -0.02(-0.32%)
May 13, 2014 6.230 6.270 6.091 6.131 289,407 -0.11(-1.80%)
May 12, 2014 6.237 6.283 6.204 6.243 322,209 +0.01(+0.21%)
May 09, 2014 6.100 6.237 6.100 6.230 273,862 +0.11(+1.81%)
May 08, 2014 6.185 6.191 6.080 6.119 209,252 -0.07(-1.05%)
May 07, 2014 6.080 6.204 6.054 6.185 201,912 +0.12(+1.94%)
May 06, 2014 6.106 6.113 6.061 6.067 205,993 -0.04(-0.64%)
May 05, 2014 6.100 6.119 6.087 6.106 104,878 -0.03(-0.53%)
May 02, 2014 6.119 6.172 6.106 6.139 157,651 +0.01(+0.21%)
May 01, 2014 6.113 6.152 6.067 6.126 262,320 +0.00(+0.00%)
Apr 30, 2014 6.139 6.159 6.119 6.126 260,939 -0.03(-0.42%)
Apr 29, 2014 6.178 6.185 6.132 6.152 148,245 -0.03(-0.42%)
Apr 28, 2014 6.146 6.198 6.132 6.178 196,286 +0.04(+0.64%)
Apr 25, 2014 6.165 6.178 6.132 6.139 166,289 -0.04(-0.63%)
Apr 24, 2014 6.191 6.191 6.159 6.178 132,035 +0.01(+0.11%)
Apr 23, 2014 6.224 6.230 6.159 6.172 153,560 -0.07(-1.05%)
Apr 22, 2014 6.250 6.250 6.198 6.237 150,855 +0.01(+0.21%)
Apr 21, 2014 6.139 6.224 6.132 6.224 152,245 +0.07(+1.17%)
Apr 17, 2014 6.172 6.152 6.152 6.152 203,711 -0.03(-0.53%)
Apr 16, 2014 6.191 6.198 6.139 6.185 117,349 +0.01(+0.21%)
Apr 15, 2014 6.106 6.172 6.067 6.172 160,959 +0.05(+0.85%)
Apr 14, 2014 6.159 6.165 6.080 6.119 177,455 -0.02(-0.32%)
Apr 11, 2014 6.185 6.185 6.132 6.139 171,070 -0.07(-1.05%)
Apr 10, 2014 6.237 6.296 6.198 6.204 183,164 -0.06(-0.94%)
Apr 09, 2014 6.296 6.296 6.231 6.263 105,867 +0.01(+0.10%)
Apr 08, 2014 6.250 6.283 6.230 6.256 114,311 +0.01(+0.21%)
Apr 07, 2014 6.217 6.269 6.217 6.243 124,320 +0.03(+0.42%)
Apr 04, 2014 6.302 6.302 6.198 6.217 131,548 -0.04(-0.63%)
Apr 03, 2014 6.309 6.309 6.250 6.256 98,802 -0.05(-0.72%)
Apr 02, 2014 6.263 6.309 6.224 6.302 101,665 +0.03(+0.52%)
Apr 01, 2014 6.243 6.276 6.178 6.269 175,397 +0.05(+0.73%)
Mar 31, 2014 6.198 6.263 6.146 6.224 214,985 +0.08(+1.38%)
Mar 28, 2014 6.152 6.230 6.113 6.139 144,583 -0.03(-0.42%)
Mar 27, 2014 6.172 6.211 6.146 6.165 156,704 +0.02(+0.32%)
Mar 26, 2014 6.224 6.263 6.126 6.146 320,605 -0.07(-1.05%)
Mar 25, 2014 6.165 6.230 6.165 6.211 113,681 +0.03(+0.53%)
Mar 24, 2014 6.198 6.198 6.100 6.178 142,408 -0.03(-0.42%)
Mar 21, 2014 6.119 6.211 6.106 6.204 340,140 +0.12(+1.93%)
Mar 20, 2014 6.126 6.136 5.982 6.087 181,189 -0.04(-0.64%)
Mar 19, 2014 6.211 6.217 6.126 6.126 182,555 -0.06(-0.95%)
Mar 18, 2014 6.159 6.185 6.146 6.185 227,214 +0.04(+0.64%)
Mar 17, 2014 6.224 6.230 6.132 6.146 180,087 -0.04(-0.63%)
Mar 14, 2014 6.185 6.237 6.165 6.185 145,763 -0.03(-0.52%)
Mar 13, 2014 6.269 6.269 6.172 6.217 181,734 -0.03(-0.52%)
Mar 12, 2014 6.191 6.250 6.165 6.250 177,997 +0.05(+0.74%)
Mar 11, 2014 6.256 6.296 6.165 6.204 174,551 -0.07(-1.14%)
Mar 10, 2014 6.289 6.309 6.256 6.276 126,425 -0.01(-0.10%)
Mar 07, 2014 6.341 6.348 6.269 6.283 148,126 -0.05(-0.72%)
Mar 06, 2014 6.400 6.400 6.289 6.328 113,069 -0.07(-1.12%)
Mar 05, 2014 6.426 6.475 6.328 6.400 139,193 -0.05(-0.71%)
Mar 04, 2014 6.367 6.517 6.367 6.446 390,163 +0.10(+1.54%)
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.