Skip to main content
Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
15.67
+0.16 (1.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.7415.9415.4215.6715.671.03%188,247
Dec 19, 202415.7615.7715.2115.5115.51-0.70%232,218
Dec 18, 202415.9716.1515.5515.6215.62-0.89%252,300
Dec 17, 202415.3215.7715.2715.7615.762.60%548,404
Dec 16, 202415.3915.4615.0115.3615.36-0.32%305,442
Dec 13, 202415.4115.4714.7615.4115.410.98%317,800
Dec 12, 202415.0315.2814.4615.2615.261.53%333,733
Dec 11, 202414.6715.1514.6715.0315.032.45%310,200
Dec 10, 202414.8415.0714.5514.6714.67-0.41%269,140
Dec 9, 202414.7715.0414.6614.7314.731.17%279,045
Dec 6, 202415.1815.2714.5514.5614.56-3.58%377,409
Dec 5, 202415.3015.3415.0515.1015.10-0.85%216,316
Dec 4, 202415.4415.5814.8615.2315.23-1.30%333,354
Dec 3, 202415.5415.5615.0015.4315.430.26%582,000
Dec 2, 202415.7915.8415.2215.3915.39-1.22%318,158
Nov 29, 202415.7215.7415.2515.5815.580.78%297,121
Nov 27, 202415.9015.9615.3115.4615.46-1.15%345,802
Nov 26, 202416.0916.3715.5315.6415.64-5.61%238,300
Nov 25, 202416.6017.0816.4616.5715.970.12%373,005
Nov 22, 202416.7216.9416.3916.5515.95-0.48%271,600
Nov 21, 202416.6016.8016.5016.6316.031.09%155,623
Nov 20, 202416.3816.6316.3216.4515.851.23%131,100
Nov 19, 202416.3116.3816.2016.2515.66-0.12%109,200
Nov 18, 202416.1416.3916.0516.2715.681.75%147,804
Nov 15, 202416.3416.3515.9015.9915.41-1.48%181,546
Nov 14, 202416.3516.6616.1516.2315.64-0.12%180,101
Nov 13, 202416.5016.6516.1516.2515.660.43%335,700
Nov 12, 202416.5416.6316.1716.1815.59-1.28%109,532
Nov 11, 202416.4316.5016.1416.3915.800.49%121,504
Nov 8, 202416.1516.3815.9516.3115.722.07%101,127
Nov 7, 202415.6016.0515.5515.9815.403.23%198,300
Nov 6, 202415.4516.0115.3015.4814.921.31%278,421
Nov 5, 202415.5015.6615.2015.2814.73-1.42%204,500
Nov 4, 202415.8516.0315.4215.5014.94-1.59%389,861
Nov 1, 202416.2516.4115.5515.7515.18-2.17%145,219
Oct 31, 202416.1916.6816.0216.1015.52-0.86%126,600
Oct 30, 202416.3416.4216.1916.2415.65-0.61%86,431
Oct 29, 202416.9516.9916.1016.3415.75-1.86%202,700
Oct 28, 202416.3516.7216.1516.6516.051.90%148,161
Oct 25, 202416.5216.5216.2116.3415.75-0.79%84,700
Oct 24, 202416.4516.6316.0216.4715.871.04%106,700
Oct 23, 202416.5016.7216.2116.3015.71-1.21%98,645
Oct 22, 202416.5116.6016.3516.5015.900.18%130,665
Oct 21, 202416.5616.7816.3716.4715.87-0.48%106,111
Oct 18, 202416.8816.9016.4516.5515.95-1.08%180,006
Oct 17, 202416.3716.8616.2716.7316.123.14%143,549
Oct 16, 202416.5716.5716.1216.2215.63-0.73%137,139
Oct 15, 202416.8117.0416.3216.3415.75-3.66%206,442
Oct 14, 202416.7817.1016.7516.9616.350.18%113,333
Oct 11, 202417.0917.1816.8016.9316.320.59%128,120
Oct 10, 202417.0717.0716.7316.8316.22-0.30%137,021
Oct 9, 202416.6917.0516.5516.8816.271.63%100,200
Oct 8, 202416.5116.8316.4616.6116.01-0.42%84,841
Oct 7, 202416.7916.9616.4816.6816.080.66%101,400
Oct 4, 202416.6016.6916.3916.5715.97-0.18%187,400
Oct 3, 202416.6616.7216.4216.6016.000.73%244,100
Oct 2, 202416.4016.5516.2616.4815.881.60%115,800
Oct 1, 202416.0516.3816.0516.2215.631.37%116,282
Sep 30, 202416.4016.4515.9016.0015.42-2.26%381,800
Sep 27, 202416.2116.4016.1016.3715.781.68%165,632
Sep 26, 202416.3316.3315.9016.1015.52-1.23%159,700
Sep 25, 202416.5016.5016.1816.3015.71-0.31%88,800
Sep 24, 202416.7616.7616.2816.3515.76-1.03%59,131
Sep 23, 202416.7316.8916.2316.5215.92-0.24%255,932
Sep 20, 202416.6816.6816.0916.5615.960.30%239,600
Sep 19, 202416.8016.9416.4716.5115.91-0.18%270,225
Sep 18, 202416.7216.7516.3916.5415.94-0.18%145,900
Sep 17, 202416.7017.2716.5016.5715.970.12%224,700
Sep 16, 202416.7116.7916.3516.5515.950.06%110,800
Sep 13, 202416.7116.8816.4516.5415.94-0.30%233,120
Sep 12, 202416.5216.9016.4016.5915.991.34%378,637
Sep 11, 202416.7116.9616.3216.3715.78-2.03%355,410
Sep 10, 202416.6016.7816.3016.7116.101.27%256,300
Sep 9, 202416.4216.6516.3416.5015.901.54%350,522
Sep 6, 202416.5016.8415.8716.2515.66-3.62%2,085,509
Sep 5, 202417.7917.8116.5716.8616.25-3.33%352,927
Sep 4, 202418.5919.0317.2717.4416.81-8.69%492,338
Sep 3, 202419.2819.2818.7619.1018.41-1.14%104,644
Aug 30, 202418.9719.3418.9619.3218.621.20%69,549
Aug 29, 202418.9419.2618.8919.0918.401.70%70,100
Aug 28, 202418.8518.9518.7018.7718.09-1.26%115,026
Aug 27, 202419.3819.5518.8819.0118.32-7.04%178,713
Aug 26, 202420.7020.8520.3620.4518.84-0.44%281,400
Aug 23, 202420.1520.7320.1520.5418.931.94%132,300
Aug 22, 202420.7520.7520.0920.1518.57-1.76%87,104
Aug 21, 202420.5720.7820.4320.5118.90-0.05%108,500
Aug 20, 202420.8020.8020.3520.5218.91-0.44%106,600
Aug 19, 202420.5120.9420.4820.6118.991.73%185,000
Aug 16, 202420.0920.5819.9920.2618.672.22%153,979
Aug 15, 202419.9720.3319.7419.8218.261.64%150,928
Aug 14, 202419.7219.9319.3319.5017.973.56%220,632
Aug 13, 202418.6318.9518.6018.8317.351.95%59,023
Aug 12, 202418.7718.9218.2818.4717.02-1.91%62,807
Aug 9, 202418.8118.9418.7218.8317.35-0.05%13,800
Aug 8, 202418.1819.3518.1818.8417.363.29%49,200
Aug 7, 202418.2418.4618.1818.2416.810.77%36,500
Aug 6, 202418.0118.2717.9418.1016.680.11%29,038
Aug 5, 202417.7818.2017.3318.0816.660.17%58,804
Aug 2, 202418.8218.8217.7518.0516.63-4.50%117,500
Aug 1, 202419.2419.3618.6618.9017.41-1.82%41,931