Mach Natural Resources LP (MNR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -4.71464019851 | 20.15 | 20.21 | 18.81 | 75393 | 19.38778906 | CS |
| 4 | -0.34 | -1.74002047083 | 19.54 | 20.2199 | 18.81 | 64702 | 19.54149148 | CS |
| 12 | -1.44 | -6.97674418605 | 20.64 | 20.96 | 18.45 | 124284 | 19.64483584 | CS |
| 26 | 1.18 | 6.54827968923 | 18.02 | 21.19 | 16.44 | 123185 | 19.29172449 | CS |
| 52 | 0.2 | 1.05263157895 | 19 | 21.19 | 14.4 | 129717 | 18.52615904 | CS |
| 156 | 0.25 | 1.31926121372 | 18.95 | 21.19 | 14.4 | 533007 | 19.92502582 | CS |
| 260 | 5.35 | 38.6281588448 | 13.85 | 21.19 | 8.42 | 509182 | 17.21685604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 19.2 | 0.04 | 0.21 | 19.04 | 19.21 | 19.04 | 36509 |
| 1721774400 | 19.16 | -0.18 | -0.93 | 19.4 | 19.53 | 19 | 78560 |
| 1721688000 | 19.34 | -0.22 | -1.12 | 19.6 | 19.6 | 18.81 | 173545 |
| 1721428800 | 19.56 | -0.17 | -0.86 | 19.86 | 19.86 | 19.55 | 26622 |
| 1721342400 | 19.73 | 0.01 | 0.05 | 19.76 | 19.9693 | 19.7 | 54203 |
| 1721256000 | 19.72 | -0.24 | -1.20 | 20.15 | 20.21 | 19.55 | 47225 |
| 1721169600 | 19.96 | 0.25 | 1.27 | 19.77 | 20.06 | 19.63 | 39105 |
| 1721083200 | 19.71 | -0.3 | -1.50 | 19.91 | 20.2199 | 19.53 | 85444 |
| 1720824000 | 20.01 | 0.08 | 0.40 | 20.06 | 20.1 | 19.8 | 67383 |
| 1720737600 | 19.93 | 0.33 | 1.68 | 19.7 | 20.05 | 19.51 | 58678 |
| 1720651200 | 19.6 | -0.01 | -0.05 | 19.7 | 19.7 | 19.3 | 73674 |
| 1720564800 | 19.61 | -0.13 | -0.66 | 19.84 | 19.8499 | 19.51 | 40562 |
| 1720478400 | 19.74 | 0.02 | 0.10 | 19.84 | 19.8699 | 19.66 | 48569 |
| 1720219200 | 19.72 | -0.28 | -1.40 | 20.09 | 20.09 | 19.675 | 43421 |
| 1720040640 | 20 | 0.27 | 1.37 | 20.01 | 20.1899 | 19.76 | 45529 |
| 1719960000 | 19.73 | -0.01 | -0.05 | 19.85 | 20.2 | 19.67 | 84895 |
| 1719873600 | 19.74 | 0.93 | 4.94 | 19.02 | 19.95 | 19.01 | 90212 |
| 1719614400 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1719528000 | 18.81 | -0.45 | -2.34 | 19.31 | 19.3899 | 18.81 | 105483 |
| 1719441600 | 19.26 | -0.14 | -0.72 | 19.54 | 19.54 | 19.21 | 29174 |
| 1719355200 | 19.4 | -0.29 | -1.47 | 19.73 | 19.8699 | 19.4 | 69793 |
| 1719268800 | 19.69 | 0.66 | 3.47 | 19.03 | 19.74 | 19.03 | 138613 |
| 1719009600 | 19.03 | -0.09 | -0.47 | 19.15 | 19.1573 | 18.982 | 156894 |
| 1718923200 | 19.12 | 0.25 | 1.32 | 19.02 | 19.16 | 18.8596 | 74707 |
| 1718750400 | 18.87 | 0.06 | 0.32 | 18.76 | 19.16 | 18.55 | 100630 |
| 1718664000 | 18.81 | 0.17 | 0.91 | 18.75 | 18.9341 | 18.6501 | 94296 |
| 1718404800 | 18.64 | -0.66 | -3.42 | 19.19 | 19.38 | 18.45 | 401475 |
| 1718318400 | 19.3 | 0.07 | 0.36 | 19.44 | 19.47 | 19.12 | 73740 |
| 1718232000 | 19.23 | -0.33 | -1.69 | 19.76 | 19.78 | 19.22 | 71389 |
| 1718145600 | 19.56 | -0.04 | -0.20 | 19.75 | 19.75 | 19.44 | 80687 |
| 1718059200 | 19.6 | 0.33 | 1.71 | 19.29 | 20.1 | 19.25 | 190091 |
| 1717800000 | 19.27 | 0.02 | 0.10 | 19.2 | 19.64 | 19.19 | 129440 |
| 1717713600 | 19.25 | 0.03 | 0.16 | 19.17 | 19.28 | 19.1101 | 79533 |
| 1717627200 | 19.22 | 0.11 | 0.58 | 19.26 | 19.26 | 18.955 | 76239 |
| 1717540800 | 19.11 | -0.28 | -1.44 | 19.39 | 19.39 | 18.97 | 372089 |
| 1717454400 | 19.39 | 0.16 | 0.83 | 19.35 | 19.47 | 19.23 | 95054 |
| 1717195200 | 19.23 | 0.02 | 0.10 | 19.25 | 19.37 | 19.06 | 104196 |
| 1717108800 | 19.21 | 0.15 | 0.79 | 19.16 | 19.5 | 19.0194 | 172876 |
| 1717022400 | 19.06 | -0.15 | -0.78 | 19.21 | 19.5 | 18.85 | 267900 |
| 1716936000 | 19.21 | -0.09 | -0.47 | 19.38 | 19.42 | 18.8 | 291401 |
| 1716590400 | 19.3 | -0.86 | -4.27 | 19.31 | 19.48 | 19.13 | 242791 |
| 1716504000 | 20.16 | -0.07 | -0.35 | 20.21 | 20.81 | 20.05 | 477258 |
| 1716417600 | 20.23 | -0.32 | -1.56 | 20.6 | 20.63 | 20.14 | 226420 |
| 1716331200 | 20.55 | -0.04 | -0.19 | 20.6 | 20.7 | 20.49 | 107444 |
| 1716244800 | 20.59 | -0.11 | -0.53 | 20.75 | 20.9299 | 20.55 | 223344 |
| 1715985600 | 20.7 | -0.02 | -0.10 | 20.72 | 20.92 | 20.65 | 137155 |
| 1715899200 | 20.72 | 0.72 | 3.60 | 20.03 | 20.96 | 20 | 194179 |
| 1715812800 | 20 | 0 | 0.00 | 19.86 | 20.2 | 19.83 | 169138 |
| 1715726400 | 20 | -0.21 | -1.04 | 19.82 | 20.06 | 19.55 | 254303 |
| 1715640000 | 20.21 | 0.03 | 0.15 | 20.15 | 20.3771 | 20.1 | 148201 |
| 1715380800 | 20.18 | -0.01 | -0.05 | 20.2 | 20.26 | 20.12 | 84524 |
| 1715294400 | 20.19 | 0.06 | 0.30 | 20.26 | 20.3776 | 20.089 | 97314 |
| 1715208000 | 20.13 | -0.08 | -0.40 | 20.33 | 20.4 | 20.02 | 48231 |
| 1715121600 | 20.21 | -0.41 | -1.99 | 20.71 | 20.74 | 20.15 | 107006 |
| 1715035200 | 20.62 | 0.18 | 0.88 | 20.79 | 20.79 | 20.45 | 78602 |
| 1714776000 | 20.44 | -0.14 | -0.68 | 20.57 | 20.7099 | 20.35 | 61828 |
| 1714689600 | 20.58 | 0.16 | 0.78 | 20.74 | 20.92 | 20.35 | 98552 |
| 1714603200 | 20.42 | -0.23 | -1.11 | 20.64 | 20.68 | 20.05 | 76416 |
| 1714516800 | 20.65 | -0.32 | -1.53 | 21.06 | 21.19 | 20.6 | 82503 |
| 1714430400 | 20.97 | 0.27 | 1.30 | 20.75 | 21.1299 | 20.595 | 109919 |
| 1714171200 | 20.7 | 0.48 | 2.37 | 20.31 | 20.8502 | 20.25 | 80684 |
| 1714084800 | 20.22 | 0.13 | 0.65 | 20.01 | 20.3691 | 20.01 | 47418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
