Australia markets closed

Mach Natural Resources LP (MNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.70+0.48 (+2.37%)
At close: 04:00PM EDT
20.75 +0.05 (+0.24%)
After hours: 06:18PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.3120.8520.3020.7020.7080,373
25 Apr 202420.0120.3720.0120.2220.2247,400
24 Apr 202420.4020.4020.0120.0920.0971,700
23 Apr 202420.5020.6020.0720.2820.2869,300
22 Apr 202420.6920.6920.0620.2520.2577,800
19 Apr 202420.4820.4820.1820.4120.4141,200
18 Apr 202419.7220.5119.7220.1820.1854,700
17 Apr 202420.0120.1619.7519.8819.8871,000
16 Apr 202420.3920.4019.8019.8919.8968,300
15 Apr 202420.8120.8420.2220.2720.2796,400
12 Apr 202420.3520.8420.3520.7620.7664,200
11 Apr 202420.4020.6120.0520.1420.1467,200
10 Apr 202419.7220.4119.7220.3920.3953,600
09 Apr 202419.9519.9519.6319.8419.8466,900
08 Apr 202419.7419.9619.3019.8819.8895,900
05 Apr 202419.7219.7819.4019.5319.53142,000
04 Apr 202419.5919.8519.4419.5219.52202,400
03 Apr 202419.5919.6719.2619.5019.50152,800
02 Apr 202419.3019.4219.0119.4119.41133,500
01 Apr 202419.3120.3719.0119.3019.30139,900
28 Mar 202419.2519.4519.1719.3019.30194,800
27 Mar 202419.0319.3119.0019.0419.04125,700
26 Mar 202418.8619.1118.7519.0819.0876,800
25 Mar 202418.7518.9818.6218.7718.77116,100
22 Mar 202419.0919.0918.5418.5718.57194,500
21 Mar 202419.0119.3118.8818.9118.9165,700
20 Mar 202419.2819.4118.8019.1119.11138,700
19 Mar 202419.3119.5119.0519.2519.25156,200
18 Mar 202419.1319.4218.9719.2419.2489,100
15 Mar 202419.3519.3518.9919.1219.1268,000
14 Mar 202419.4619.4618.8219.2519.2597,100
13 Mar 202418.9719.5018.6319.4419.44142,300
12 Mar 202418.5019.0718.4418.8518.85110,400
11 Mar 202418.9718.9718.0318.4618.46112,700
08 Mar 202419.1819.4418.8518.8818.88141,300
07 Mar 202418.8719.0318.7119.0019.00137,400
06 Mar 202419.1919.2018.7318.7518.75208,800
05 Mar 202418.9819.1118.7519.0419.04158,200
04 Mar 202418.5818.8918.5518.8818.88154,800
01 Mar 202418.4518.5918.3118.5518.55104,100
29 Feb 202417.9518.4717.9018.4018.40106,100
28 Feb 202418.8918.8917.8018.0818.08310,000
28 Feb 20240.95 Dividend
27 Feb 202419.2619.5919.0919.5818.63274,300
26 Feb 202419.9819.9819.0119.3718.43326,300
23 Feb 202420.0720.0719.0019.5418.59231,800
22 Feb 202419.6719.7819.1619.5018.55262,100
21 Feb 202418.8319.4518.8319.3518.41268,400
20 Feb 202419.5319.5818.4018.6117.71473,000
16 Feb 202418.0018.5917.6518.2917.40300,600
15 Feb 202417.1017.5517.1017.2516.4180,500
14 Feb 202417.4917.4917.0017.1416.3165,700
13 Feb 202417.6717.6917.2617.2716.4322,800
12 Feb 202417.6517.8917.5617.5916.7433,100
09 Feb 202417.8917.8917.4217.5516.7016,300
08 Feb 202417.1517.7716.9317.7016.8477,800
07 Feb 202417.2517.2516.4417.0316.20199,000
06 Feb 202417.3217.4516.9417.0016.18107,900
05 Feb 202417.6317.7117.1917.3616.5295,300
02 Feb 202417.2517.5616.9317.5616.7144,100
01 Feb 202418.0418.0417.2617.2716.4336,300
31 Jan 202417.9718.0717.7517.8917.0230,200
30 Jan 202418.3718.4517.6917.8216.96136,000
29 Jan 202418.3318.3318.0318.0417.1693,400
26 Jan 202418.2218.2217.9218.1017.2231,600
25 Jan 202418.0918.0917.8918.0617.1881,600
24 Jan 202418.0218.0217.4517.9117.0445,100
23 Jan 202417.5717.9217.5717.8516.9844,800
22 Jan 202417.4918.0417.4017.6016.75112,000
19 Jan 202417.1817.6117.0817.3616.52172,400
18 Jan 202416.7517.4816.7517.2416.4081,100
17 Jan 202416.7517.1416.7117.0016.1840,400
16 Jan 202417.2417.2416.8416.9116.0932,700
12 Jan 202416.9717.3316.9016.9916.1766,300
11 Jan 202416.5017.1116.5016.7715.9648,100
10 Jan 202416.5216.8216.3316.6815.87158,000
09 Jan 202416.2516.4216.1416.3715.5847,300
08 Jan 202416.4816.4816.1116.2915.5054,600
05 Jan 202416.0116.3816.0116.3115.5271,200
04 Jan 202415.8316.4215.6216.2415.45144,100
03 Jan 202415.9016.0415.3215.7615.00114,000
02 Jan 202416.4916.6015.9015.9015.13246,200
29 Dec 202316.0616.6415.6016.4915.69280,000
28 Dec 202315.8516.2915.8516.2915.50233,000
27 Dec 202316.3416.3415.8015.9815.20131,400
26 Dec 202315.7516.4315.6916.3115.52197,800
22 Dec 202314.8715.9514.6115.5914.83302,800
21 Dec 202315.0015.2314.4014.7314.02237,500
20 Dec 202315.5115.6514.6014.8414.12215,700
19 Dec 202315.3415.6314.8015.3114.57211,700
18 Dec 202315.0515.5314.7915.2114.47176,500
15 Dec 202315.8916.1514.9614.9614.23103,400
14 Dec 202316.6317.0915.5615.8115.04241,300
13 Dec 202316.7816.7816.3016.6515.8449,900
12 Dec 202317.4617.4616.6016.6415.8331,200
11 Dec 202316.7817.2016.5916.6915.88125,300
08 Dec 202317.6718.1416.9517.0016.1863,100
07 Dec 202317.0217.5016.6816.9916.1773,200
06 Dec 202317.9518.0316.5217.2716.4367,700
05 Dec 202317.8718.0617.7517.8917.025,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...