Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

20.59 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2015 6.853 6.860 6.705 6.754 1,147,573 -0.11(-1.63%)
May 28, 2015 6.881 6.888 6.832 6.867 141,864 -0.03(-0.41%)
May 27, 2015 6.804 6.909 6.790 6.895 221,377 +0.09(+1.34%)
May 26, 2015 6.832 6.860 6.783 6.804 213,025 -0.05(-0.72%)
May 22, 2015 6.853 6.853 6.853 6.853 208,799 +0.01(+0.21%)
May 21, 2015 6.909 6.916 6.832 6.839 197,451 -0.08(-1.11%)
May 20, 2015 6.916 6.947 6.839 6.916 207,260 +0.01(+0.20%)
May 19, 2015 6.930 6.972 6.895 6.902 241,143 -0.02(-0.30%)
May 18, 2015 6.909 6.958 6.874 6.923 288,625 +0.00(+0.00%)
May 15, 2015 6.930 6.972 6.883 6.923 389,261 +0.00(+0.00%)
May 14, 2015 6.818 6.951 6.818 6.923 309,509 +0.11(+1.65%)
May 13, 2015 6.895 6.965 6.811 6.811 376,858 -0.10(-1.42%)
May 12, 2015 6.909 6.950 6.757 6.909 397,399 -0.04(-0.60%)
May 11, 2015 7.047 7.047 6.929 6.950 280,835 -0.10(-1.37%)
May 08, 2015 7.019 7.178 7.005 7.047 377,452 +0.03(+0.39%)
May 07, 2015 7.047 7.054 6.909 7.019 356,104 +0.05(+0.69%)
May 06, 2015 7.047 7.047 6.909 6.971 284,725 +0.01(+0.20%)
May 05, 2015 7.102 7.102 6.922 6.957 316,988 -0.18(-2.51%)
May 04, 2015 7.150 7.178 7.095 7.136 188,664 -0.01(-0.10%)
May 01, 2015 7.171 7.199 7.109 7.143 176,086 +0.01(+0.19%)
Apr 30, 2015 7.337 7.337 7.075 7.130 364,342 -0.21(-2.91%)
Apr 29, 2015 7.454 7.454 7.323 7.343 175,587 -0.14(-1.94%)
Apr 28, 2015 7.426 7.523 7.406 7.488 202,945 +0.07(+0.93%)
Apr 27, 2015 7.419 7.468 7.364 7.419 147,688 +0.00(+0.00%)
Apr 24, 2015 7.371 7.440 7.357 7.419 110,047 +0.07(+0.94%)
Apr 23, 2015 7.302 7.350 7.302 7.350 202,976 +0.01(+0.09%)
Apr 22, 2015 7.309 7.350 7.295 7.343 192,245 +0.03(+0.38%)
Apr 21, 2015 7.295 7.350 7.281 7.316 227,596 +0.04(+0.57%)
Apr 20, 2015 7.268 7.316 7.240 7.274 200,862 +0.04(+0.57%)
Apr 17, 2015 7.281 7.316 7.219 7.233 290,052 -0.08(-1.13%)
Apr 16, 2015 7.316 7.364 7.281 7.316 240,482 -0.02(-0.28%)
Apr 15, 2015 7.350 7.433 7.323 7.337 189,104 -0.04(-0.56%)
Apr 14, 2015 7.378 7.468 7.378 7.378 312,499 -0.03(-0.37%)
Apr 13, 2015 7.433 7.454 7.397 7.406 135,942 -0.07(-0.92%)
Apr 10, 2015 7.488 7.523 7.461 7.475 241,153 -0.02(-0.28%)
Apr 09, 2015 7.723 7.723 7.488 7.495 152,984 -0.21(-2.69%)
Apr 08, 2015 7.592 7.730 7.592 7.702 95,396 +0.11(+1.45%)
Apr 07, 2015 7.689 7.723 7.585 7.592 152,402 -0.12(-1.52%)
Apr 06, 2015 7.709 7.747 7.675 7.709 130,771 -0.02(-0.27%)
Apr 02, 2015 7.702 7.730 7.730 7.730 192,125 +0.02(+0.27%)
Apr 01, 2015 7.626 7.751 7.620 7.709 179,950 +0.04(+0.54%)
Mar 31, 2015 7.640 7.709 7.606 7.668 130,225 +0.00(+0.00%)
Mar 30, 2015 7.620 7.706 7.585 7.668 170,996 +0.05(+0.63%)
Mar 27, 2015 7.537 7.647 7.537 7.620 219,124 +0.08(+1.10%)
Mar 26, 2015 7.551 7.647 7.488 7.537 253,846 -0.01(-0.18%)
Mar 25, 2015 7.792 7.806 7.551 7.551 253,266 -0.20(-2.58%)
Mar 24, 2015 7.909 7.930 7.744 7.751 320,514 -0.17(-2.18%)
Mar 23, 2015 7.778 7.923 7.764 7.923 260,002 +0.11(+1.41%)
Mar 20, 2015 7.682 7.820 7.633 7.813 480,867 +0.18(+2.35%)
Mar 19, 2015 7.633 7.682 7.613 7.633 170,457 -0.03(-0.45%)
Mar 18, 2015 7.564 7.675 7.523 7.668 214,976 +0.10(+1.37%)
Mar 17, 2015 7.530 7.620 7.516 7.564 192,160 +0.01(+0.18%)
Mar 16, 2015 7.633 7.647 7.544 7.551 218,457 -0.04(-0.55%)
Mar 13, 2015 7.599 7.633 7.488 7.592 169,468 -0.03(-0.45%)
Mar 12, 2015 7.551 7.647 7.500 7.626 374,947 +0.10(+1.38%)
Mar 11, 2015 7.592 7.592 7.447 7.523 379,276 -0.08(-1.09%)
Mar 10, 2015 7.406 7.647 7.343 7.606 454,434 +0.19(+2.51%)
Mar 09, 2015 7.461 7.530 7.419 7.419 275,963 -0.02(-0.28%)
Mar 06, 2015 7.606 7.620 7.412 7.440 261,326 -0.23(-3.06%)
Mar 05, 2015 7.599 7.716 7.599 7.675 303,413 +0.08(+1.00%)
Mar 04, 2015 7.647 7.675 7.523 7.599 895,149 -0.08(-0.99%)
Mar 03, 2015 7.702 7.751 7.702 7.675 173,063 -0.03(-0.36%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.