Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
16.34
-0.13 (-0.79%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Mach Natural Resources LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 16.45 | 16.63 | 16.03 | 16.47 | 16.47 | 1.04% | 106,682 |
Oct 23, 2024 | 16.50 | 16.72 | 16.21 | 16.30 | 16.30 | -1.21% | 98,645 |
Oct 22, 2024 | 16.51 | 16.60 | 16.35 | 16.50 | 16.50 | 0.18% | 130,665 |
Oct 21, 2024 | 16.56 | 16.78 | 16.37 | 16.47 | 16.47 | -0.48% | 106,111 |
Oct 18, 2024 | 16.88 | 16.90 | 16.45 | 16.55 | 16.55 | -1.08% | 180,006 |
Oct 17, 2024 | 16.37 | 16.86 | 16.27 | 16.73 | 16.73 | 3.14% | 143,549 |
Oct 16, 2024 | 16.57 | 16.57 | 16.12 | 16.22 | 16.22 | -0.73% | 137,139 |
Oct 15, 2024 | 16.81 | 17.04 | 16.32 | 16.34 | 16.34 | -3.66% | 206,442 |
Oct 14, 2024 | 16.78 | 17.10 | 16.75 | 16.96 | 16.96 | 0.18% | 113,333 |
Oct 11, 2024 | 17.09 | 17.18 | 16.80 | 16.93 | 16.93 | 0.59% | 128,120 |
Oct 10, 2024 | 17.07 | 17.07 | 16.73 | 16.83 | 16.83 | -0.30% | 137,021 |
Oct 9, 2024 | 16.69 | 17.05 | 16.55 | 16.88 | 16.88 | 1.63% | 100,160 |
Oct 8, 2024 | 16.51 | 16.83 | 16.46 | 16.61 | 16.61 | -0.42% | 84,841 |
Oct 7, 2024 | 16.79 | 16.96 | 16.48 | 16.68 | 16.68 | 0.66% | 101,357 |
Oct 4, 2024 | 16.60 | 16.69 | 16.39 | 16.57 | 16.57 | -0.18% | 187,376 |
Oct 3, 2024 | 16.66 | 16.72 | 16.42 | 16.60 | 16.60 | 0.73% | 244,052 |
Oct 2, 2024 | 16.40 | 16.55 | 16.26 | 16.48 | 16.48 | 1.60% | 115,756 |
Oct 1, 2024 | 16.05 | 16.38 | 16.05 | 16.22 | 16.22 | 1.37% | 116,282 |
Sep 30, 2024 | 16.40 | 16.45 | 15.90 | 16.00 | 16.00 | -2.26% | 381,792 |
Sep 27, 2024 | 16.21 | 16.40 | 16.10 | 16.37 | 16.37 | 1.68% | 165,632 |
Sep 26, 2024 | 16.33 | 16.33 | 15.90 | 16.10 | 16.10 | -1.23% | 159,678 |
Sep 25, 2024 | 16.50 | 16.50 | 16.18 | 16.30 | 16.30 | -0.31% | 88,793 |
Sep 24, 2024 | 16.76 | 16.76 | 16.28 | 16.35 | 16.35 | -1.03% | 59,131 |
Sep 23, 2024 | 16.73 | 16.89 | 16.23 | 16.52 | 16.52 | -0.24% | 255,932 |
Sep 20, 2024 | 16.68 | 16.68 | 16.09 | 16.56 | 16.56 | 0.30% | 239,600 |
Sep 19, 2024 | 16.80 | 16.94 | 16.47 | 16.51 | 16.51 | -0.18% | 270,225 |
Sep 18, 2024 | 16.72 | 16.75 | 16.39 | 16.54 | 16.54 | -0.18% | 145,882 |
Sep 17, 2024 | 16.70 | 17.27 | 16.50 | 16.57 | 16.57 | 0.12% | 224,679 |
Sep 16, 2024 | 16.71 | 16.79 | 16.35 | 16.55 | 16.55 | 0.06% | 110,780 |
Sep 13, 2024 | 16.71 | 16.88 | 16.45 | 16.54 | 16.54 | -0.30% | 233,120 |
Sep 12, 2024 | 16.52 | 16.90 | 16.40 | 16.59 | 16.59 | 1.34% | 378,637 |
Sep 11, 2024 | 16.71 | 16.96 | 16.32 | 16.37 | 16.37 | -2.03% | 355,410 |
Sep 10, 2024 | 16.60 | 16.78 | 16.30 | 16.71 | 16.71 | 1.27% | 256,288 |
Sep 9, 2024 | 16.42 | 16.65 | 16.34 | 16.50 | 16.50 | 1.54% | 350,522 |
Sep 6, 2024 | 16.50 | 16.84 | 15.87 | 16.25 | 16.25 | -3.62% | 2,085,509 |
Sep 5, 2024 | 17.79 | 17.81 | 16.57 | 16.86 | 16.86 | -3.33% | 352,927 |
Sep 4, 2024 | 18.59 | 19.03 | 17.27 | 17.44 | 17.44 | -8.69% | 492,322 |
Sep 3, 2024 | 19.28 | 19.28 | 18.76 | 19.10 | 19.10 | -1.14% | 104,644 |
Aug 30, 2024 | 18.97 | 19.34 | 18.96 | 19.32 | 19.32 | 1.20% | 69,549 |
Aug 29, 2024 | 18.94 | 19.26 | 18.89 | 19.09 | 19.09 | 1.70% | 70,086 |
Aug 28, 2024 | 18.85 | 18.95 | 18.70 | 18.77 | 18.77 | -1.26% | 115,026 |
Aug 27, 2024 | 19.38 | 19.55 | 18.88 | 19.01 | 19.01 | -7.04% | 178,713 |
Aug 26, 2024 | 20.70 | 20.85 | 20.36 | 20.45 | 19.53 | -0.44% | 281,351 |
Aug 23, 2024 | 20.15 | 20.73 | 20.15 | 20.54 | 19.61 | 1.94% | 132,283 |
Aug 22, 2024 | 20.75 | 20.75 | 20.09 | 20.15 | 19.24 | -1.76% | 87,104 |
Aug 21, 2024 | 20.57 | 20.78 | 20.43 | 20.51 | 19.58 | -0.05% | 108,497 |
Aug 20, 2024 | 20.80 | 20.80 | 20.35 | 20.52 | 19.59 | -0.44% | 106,570 |
Aug 19, 2024 | 20.51 | 20.94 | 20.48 | 20.61 | 19.68 | 1.73% | 184,981 |
Aug 16, 2024 | 20.09 | 20.58 | 19.99 | 20.26 | 19.34 | 2.22% | 153,979 |
Aug 15, 2024 | 19.97 | 20.33 | 19.74 | 19.82 | 18.92 | 1.64% | 150,928 |
Aug 14, 2024 | 19.72 | 19.93 | 19.33 | 19.50 | 18.62 | 3.56% | 220,632 |
Aug 13, 2024 | 18.63 | 18.95 | 18.60 | 18.83 | 17.98 | 1.95% | 59,023 |
Aug 12, 2024 | 18.77 | 18.92 | 18.28 | 18.47 | 17.64 | -1.91% | 62,807 |
Aug 9, 2024 | 18.81 | 18.94 | 18.72 | 18.83 | 17.98 | -0.05% | 13,777 |
Aug 8, 2024 | 18.18 | 19.35 | 18.18 | 18.84 | 17.99 | 3.29% | 49,156 |
Aug 7, 2024 | 18.24 | 18.46 | 18.18 | 18.24 | 17.42 | 0.77% | 36,500 |
Aug 6, 2024 | 18.01 | 18.27 | 17.94 | 18.10 | 17.28 | 0.11% | 29,038 |
Aug 5, 2024 | 17.78 | 18.20 | 17.33 | 18.08 | 17.26 | 0.17% | 58,804 |
Aug 2, 2024 | 18.82 | 18.82 | 17.75 | 18.05 | 17.23 | -4.50% | 117,476 |
Aug 1, 2024 | 19.24 | 19.37 | 18.66 | 18.90 | 18.05 | -1.82% | 41,931 |
Jul 31, 2024 | 19.04 | 19.65 | 19.04 | 19.25 | 18.38 | 2.01% | 52,562 |
Jul 30, 2024 | 19.05 | 19.16 | 18.77 | 18.87 | 18.02 | -0.94% | 48,105 |
Jul 29, 2024 | 19.30 | 19.30 | 18.87 | 19.05 | 18.19 | -0.26% | 106,442 |
Jul 26, 2024 | 19.15 | 19.65 | 19.00 | 19.10 | 18.24 | -0.62% | 60,812 |
Jul 25, 2024 | 19.15 | 19.22 | 19.00 | 19.22 | 18.35 | 0.10% | 30,763 |
Jul 24, 2024 | 19.04 | 19.21 | 19.04 | 19.20 | 18.33 | 0.21% | 36,509 |
Jul 23, 2024 | 19.40 | 19.53 | 19.00 | 19.16 | 18.29 | -0.93% | 78,560 |
Jul 22, 2024 | 19.60 | 19.60 | 18.81 | 19.34 | 18.47 | -1.12% | 173,545 |
Jul 19, 2024 | 19.86 | 19.86 | 19.55 | 19.56 | 18.68 | -0.86% | 26,622 |
Jul 18, 2024 | 19.76 | 19.97 | 19.70 | 19.73 | 18.84 | 0.05% | 54,203 |
Jul 17, 2024 | 20.15 | 20.21 | 19.55 | 19.72 | 18.83 | -1.20% | 47,225 |
Jul 16, 2024 | 19.77 | 20.06 | 19.63 | 19.96 | 19.06 | 1.27% | 39,105 |
Jul 15, 2024 | 19.91 | 20.22 | 19.53 | 19.71 | 18.82 | -1.50% | 85,444 |
Jul 12, 2024 | 20.06 | 20.10 | 19.80 | 20.01 | 19.11 | 0.40% | 67,383 |
Jul 11, 2024 | 19.70 | 20.05 | 19.51 | 19.93 | 19.03 | 1.68% | 58,678 |
Jul 10, 2024 | 19.70 | 19.70 | 19.30 | 19.60 | 18.71 | -0.05% | 73,674 |
Jul 9, 2024 | 19.84 | 19.85 | 19.51 | 19.61 | 18.72 | -0.66% | 40,562 |
Jul 8, 2024 | 19.84 | 19.87 | 19.66 | 19.74 | 18.85 | 0.10% | 48,569 |
Jul 5, 2024 | 20.09 | 20.09 | 19.68 | 19.72 | 18.83 | -1.40% | 43,421 |
Jul 3, 2024 | 20.01 | 20.19 | 19.76 | 20.00 | 19.10 | 1.37% | 45,529 |
Jul 2, 2024 | 19.85 | 20.20 | 19.67 | 19.73 | 18.84 | -0.05% | 84,895 |
Jul 1, 2024 | 19.02 | 19.95 | 19.01 | 19.74 | 18.85 | 3.79% | 90,212 |
Jun 28, 2024 | 18.95 | 19.13 | 18.91 | 19.02 | 18.16 | 1.12% | 40,354 |
Jun 27, 2024 | 19.31 | 19.39 | 18.81 | 18.81 | 17.96 | -2.34% | 105,483 |
Jun 26, 2024 | 19.54 | 19.54 | 19.21 | 19.26 | 18.39 | -0.72% | 29,174 |
Jun 25, 2024 | 19.73 | 19.87 | 19.40 | 19.40 | 18.52 | -1.47% | 69,793 |
Jun 24, 2024 | 19.03 | 19.74 | 19.03 | 19.69 | 18.80 | 3.47% | 138,613 |
Jun 21, 2024 | 19.15 | 19.16 | 18.98 | 19.03 | 18.17 | -0.47% | 156,907 |
Jun 20, 2024 | 19.02 | 19.16 | 18.86 | 19.12 | 18.26 | 1.32% | 74,707 |
Jun 18, 2024 | 18.76 | 19.16 | 18.55 | 18.87 | 18.02 | 0.32% | 100,632 |
Jun 17, 2024 | 18.75 | 18.93 | 18.65 | 18.81 | 17.96 | 0.91% | 94,296 |
Jun 14, 2024 | 19.19 | 19.38 | 18.45 | 18.64 | 17.80 | -3.42% | 401,475 |
Jun 13, 2024 | 19.45 | 19.47 | 19.12 | 19.30 | 18.43 | 0.36% | 73,740 |
Jun 12, 2024 | 19.76 | 19.76 | 19.22 | 19.23 | 18.36 | -1.69% | 71,389 |
Jun 11, 2024 | 19.75 | 19.75 | 19.44 | 19.56 | 18.68 | -0.20% | 80,687 |
Jun 10, 2024 | 19.29 | 20.10 | 19.25 | 19.60 | 18.71 | 1.71% | 190,091 |
Jun 7, 2024 | 19.20 | 19.64 | 19.19 | 19.27 | 18.40 | 0.10% | 129,440 |
Jun 6, 2024 | 19.17 | 19.28 | 19.11 | 19.25 | 18.38 | 0.16% | 79,533 |
Jun 5, 2024 | 19.26 | 19.26 | 18.96 | 19.22 | 18.35 | 0.58% | 76,239 |
Jun 4, 2024 | 19.39 | 19.39 | 18.97 | 19.11 | 18.25 | -1.44% | 372,092 |