Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202416.4516.6316.0316.4716.471.04%106,682
Oct 23, 202416.5016.7216.2116.3016.30-1.21%98,645
Oct 22, 202416.5116.6016.3516.5016.500.18%130,665
Oct 21, 202416.5616.7816.3716.4716.47-0.48%106,111
Oct 18, 202416.8816.9016.4516.5516.55-1.08%180,006
Oct 17, 202416.3716.8616.2716.7316.733.14%143,549
Oct 16, 202416.5716.5716.1216.2216.22-0.73%137,139
Oct 15, 202416.8117.0416.3216.3416.34-3.66%206,442
Oct 14, 202416.7817.1016.7516.9616.960.18%113,333
Oct 11, 202417.0917.1816.8016.9316.930.59%128,120
Oct 10, 202417.0717.0716.7316.8316.83-0.30%137,021
Oct 9, 202416.6917.0516.5516.8816.881.63%100,160
Oct 8, 202416.5116.8316.4616.6116.61-0.42%84,841
Oct 7, 202416.7916.9616.4816.6816.680.66%101,357
Oct 4, 202416.6016.6916.3916.5716.57-0.18%187,376
Oct 3, 202416.6616.7216.4216.6016.600.73%244,052
Oct 2, 202416.4016.5516.2616.4816.481.60%115,756
Oct 1, 202416.0516.3816.0516.2216.221.37%116,282
Sep 30, 202416.4016.4515.9016.0016.00-2.26%381,792
Sep 27, 202416.2116.4016.1016.3716.371.68%165,632
Sep 26, 202416.3316.3315.9016.1016.10-1.23%159,678
Sep 25, 202416.5016.5016.1816.3016.30-0.31%88,793
Sep 24, 202416.7616.7616.2816.3516.35-1.03%59,131
Sep 23, 202416.7316.8916.2316.5216.52-0.24%255,932
Sep 20, 202416.6816.6816.0916.5616.560.30%239,600
Sep 19, 202416.8016.9416.4716.5116.51-0.18%270,225
Sep 18, 202416.7216.7516.3916.5416.54-0.18%145,882
Sep 17, 202416.7017.2716.5016.5716.570.12%224,679
Sep 16, 202416.7116.7916.3516.5516.550.06%110,780
Sep 13, 202416.7116.8816.4516.5416.54-0.30%233,120
Sep 12, 202416.5216.9016.4016.5916.591.34%378,637
Sep 11, 202416.7116.9616.3216.3716.37-2.03%355,410
Sep 10, 202416.6016.7816.3016.7116.711.27%256,288
Sep 9, 202416.4216.6516.3416.5016.501.54%350,522
Sep 6, 202416.5016.8415.8716.2516.25-3.62%2,085,509
Sep 5, 202417.7917.8116.5716.8616.86-3.33%352,927
Sep 4, 202418.5919.0317.2717.4417.44-8.69%492,322
Sep 3, 202419.2819.2818.7619.1019.10-1.14%104,644
Aug 30, 202418.9719.3418.9619.3219.321.20%69,549
Aug 29, 202418.9419.2618.8919.0919.091.70%70,086
Aug 28, 202418.8518.9518.7018.7718.77-1.26%115,026
Aug 27, 202419.3819.5518.8819.0119.01-7.04%178,713
Aug 26, 202420.7020.8520.3620.4519.53-0.44%281,351
Aug 23, 202420.1520.7320.1520.5419.611.94%132,283
Aug 22, 202420.7520.7520.0920.1519.24-1.76%87,104
Aug 21, 202420.5720.7820.4320.5119.58-0.05%108,497
Aug 20, 202420.8020.8020.3520.5219.59-0.44%106,570
Aug 19, 202420.5120.9420.4820.6119.681.73%184,981
Aug 16, 202420.0920.5819.9920.2619.342.22%153,979
Aug 15, 202419.9720.3319.7419.8218.921.64%150,928
Aug 14, 202419.7219.9319.3319.5018.623.56%220,632
Aug 13, 202418.6318.9518.6018.8317.981.95%59,023
Aug 12, 202418.7718.9218.2818.4717.64-1.91%62,807
Aug 9, 202418.8118.9418.7218.8317.98-0.05%13,777
Aug 8, 202418.1819.3518.1818.8417.993.29%49,156
Aug 7, 202418.2418.4618.1818.2417.420.77%36,500
Aug 6, 202418.0118.2717.9418.1017.280.11%29,038
Aug 5, 202417.7818.2017.3318.0817.260.17%58,804
Aug 2, 202418.8218.8217.7518.0517.23-4.50%117,476
Aug 1, 202419.2419.3718.6618.9018.05-1.82%41,931
Jul 31, 202419.0419.6519.0419.2518.382.01%52,562
Jul 30, 202419.0519.1618.7718.8718.02-0.94%48,105
Jul 29, 202419.3019.3018.8719.0518.19-0.26%106,442
Jul 26, 202419.1519.6519.0019.1018.24-0.62%60,812
Jul 25, 202419.1519.2219.0019.2218.350.10%30,763
Jul 24, 202419.0419.2119.0419.2018.330.21%36,509
Jul 23, 202419.4019.5319.0019.1618.29-0.93%78,560
Jul 22, 202419.6019.6018.8119.3418.47-1.12%173,545
Jul 19, 202419.8619.8619.5519.5618.68-0.86%26,622
Jul 18, 202419.7619.9719.7019.7318.840.05%54,203
Jul 17, 202420.1520.2119.5519.7218.83-1.20%47,225
Jul 16, 202419.7720.0619.6319.9619.061.27%39,105
Jul 15, 202419.9120.2219.5319.7118.82-1.50%85,444
Jul 12, 202420.0620.1019.8020.0119.110.40%67,383
Jul 11, 202419.7020.0519.5119.9319.031.68%58,678
Jul 10, 202419.7019.7019.3019.6018.71-0.05%73,674
Jul 9, 202419.8419.8519.5119.6118.72-0.66%40,562
Jul 8, 202419.8419.8719.6619.7418.850.10%48,569
Jul 5, 202420.0920.0919.6819.7218.83-1.40%43,421
Jul 3, 202420.0120.1919.7620.0019.101.37%45,529
Jul 2, 202419.8520.2019.6719.7318.84-0.05%84,895
Jul 1, 202419.0219.9519.0119.7418.853.79%90,212
Jun 28, 202418.9519.1318.9119.0218.161.12%40,354
Jun 27, 202419.3119.3918.8118.8117.96-2.34%105,483
Jun 26, 202419.5419.5419.2119.2618.39-0.72%29,174
Jun 25, 202419.7319.8719.4019.4018.52-1.47%69,793
Jun 24, 202419.0319.7419.0319.6918.803.47%138,613
Jun 21, 202419.1519.1618.9819.0318.17-0.47%156,907
Jun 20, 202419.0219.1618.8619.1218.261.32%74,707
Jun 18, 202418.7619.1618.5518.8718.020.32%100,632
Jun 17, 202418.7518.9318.6518.8117.960.91%94,296
Jun 14, 202419.1919.3818.4518.6417.80-3.42%401,475
Jun 13, 202419.4519.4719.1219.3018.430.36%73,740
Jun 12, 202419.7619.7619.2219.2318.36-1.69%71,389
Jun 11, 202419.7519.7519.4419.5618.68-0.20%80,687
Jun 10, 202419.2920.1019.2519.6018.711.71%190,091
Jun 7, 202419.2019.6419.1919.2718.400.10%129,440
Jun 6, 202419.1719.2819.1119.2518.380.16%79,533
Jun 5, 202419.2619.2618.9619.2218.350.58%76,239
Jun 4, 202419.3919.3918.9719.1118.25-1.44%372,092