Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

19.23 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 7.446 7.262 7.262 7.262 305,487 -0.14(-1.95%)
Dec 30, 2014 7.459 7.485 7.381 7.406 201,815 -0.08(-1.05%)
Dec 29, 2014 7.459 7.485 7.413 7.485 204,268 +0.02(+0.26%)
Dec 26, 2014 7.498 7.524 7.432 7.465 234,574 -0.01(-0.18%)
Dec 24, 2014 7.465 7.478 7.478 7.478 144,969 +0.05(+0.62%)
Dec 23, 2014 7.426 7.459 7.373 7.432 271,007 +0.01(+0.09%)
Dec 22, 2014 7.288 7.459 7.262 7.426 211,664 +0.16(+2.26%)
Dec 19, 2014 7.183 7.334 7.177 7.262 453,318 +0.05(+0.73%)
Dec 18, 2014 7.321 7.321 7.157 7.209 286,426 -0.03(-0.45%)
Dec 17, 2014 7.065 7.242 7.045 7.242 326,123 +0.18(+2.51%)
Dec 16, 2014 6.921 7.104 6.908 7.065 353,829 +0.12(+1.80%)
Dec 15, 2014 7.032 7.111 6.934 6.940 417,655 -0.05(-0.66%)
Dec 12, 2014 7.032 7.072 6.986 6.986 300,762 -0.12(-1.75%)
Dec 11, 2014 7.347 7.347 7.098 7.111 342,666 -0.25(-3.39%)
Dec 10, 2014 7.373 7.432 7.354 7.360 267,441 -0.13(-1.75%)
Dec 09, 2014 7.334 7.498 7.258 7.492 259,919 +0.16(+2.15%)
Dec 08, 2014 7.367 7.439 7.334 7.334 165,455 -0.04(-0.53%)
Dec 05, 2014 7.373 7.413 7.328 7.373 283,769 -0.03(-0.35%)
Dec 04, 2014 7.393 7.432 7.380 7.400 344,917 -0.01(-0.18%)
Dec 03, 2014 7.446 7.459 7.383 7.413 255,789 -0.04(-0.53%)
Dec 02, 2014 7.360 7.485 7.328 7.452 211,691 +0.10(+1.43%)
Dec 01, 2014 7.321 7.367 7.262 7.347 240,082 -0.01(-0.09%)
Nov 28, 2014 7.321 7.387 7.295 7.354 133,127 +0.05(+0.63%)
Nov 26, 2014 7.164 7.308 7.308 7.308 138,719 +0.14(+1.92%)
Nov 25, 2014 7.144 7.170 7.118 7.170 166,881 +0.04(+0.55%)
Nov 24, 2014 7.098 7.144 7.085 7.131 168,028 +0.07(+1.02%)
Nov 21, 2014 7.190 7.190 7.052 7.059 192,341 -0.06(-0.83%)
Nov 20, 2014 7.091 7.150 7.085 7.118 130,760 +0.02(+0.28%)
Nov 19, 2014 7.196 7.209 7.098 7.098 175,631 -0.09(-1.19%)
Nov 18, 2014 7.190 7.216 7.124 7.183 210,544 +0.01(+0.18%)
Nov 17, 2014 7.196 7.255 7.164 7.170 163,278 -0.03(-0.36%)
Nov 14, 2014 7.308 7.328 7.196 7.196 184,893 -0.12(-1.70%)
Nov 13, 2014 7.341 7.406 7.288 7.321 162,655 -0.04(-0.53%)
Nov 12, 2014 7.373 7.380 7.305 7.360 173,840 -0.05(-0.70%)
Nov 11, 2014 7.522 7.522 7.386 7.412 267,087 -0.08(-1.04%)
Nov 10, 2014 7.464 7.509 7.444 7.490 426,093 +0.04(+0.52%)
Nov 07, 2014 7.406 7.451 7.347 7.451 251,463 +0.06(+0.88%)
Nov 06, 2014 7.380 7.419 7.322 7.386 234,415 -0.01(-0.17%)
Nov 05, 2014 7.419 7.444 7.315 7.399 285,366 -0.01(-0.09%)
Nov 04, 2014 7.354 7.419 7.341 7.406 267,258 +0.02(+0.26%)
Nov 03, 2014 7.276 7.393 7.263 7.386 270,725 +0.14(+1.88%)
Oct 31, 2014 7.250 7.257 7.173 7.250 390,676 +0.06(+0.81%)
Oct 30, 2014 7.101 7.192 7.101 7.192 283,584 +0.05(+0.73%)
Oct 29, 2014 7.121 7.153 7.056 7.140 361,326 +0.03(+0.36%)
Oct 28, 2014 6.978 7.114 6.952 7.114 340,201 +0.14(+1.95%)
Oct 27, 2014 6.933 6.933 6.933 6.978 176,525 +0.05(+0.65%)
Oct 24, 2014 7.024 7.024 6.894 6.933 181,553 -0.08(-1.11%)
Oct 23, 2014 6.946 7.037 6.914 7.011 303,038 +0.10(+1.50%)
Oct 22, 2014 6.927 6.978 6.894 6.907 173,170 +0.01(+0.19%)
Oct 21, 2014 6.888 6.920 6.842 6.894 249,069 +0.05(+0.66%)
Oct 20, 2014 6.817 6.894 6.817 6.849 193,999 +0.03(+0.47%)
Oct 17, 2014 7.004 7.004 6.810 6.817 260,461 -0.13(-1.86%)
Oct 16, 2014 6.862 7.056 6.855 6.946 306,768 +0.02(+0.28%)
Oct 15, 2014 6.830 6.959 6.784 6.927 416,832 +0.03(+0.47%)
Oct 14, 2014 6.933 7.056 6.791 6.894 692,532 -0.02(-0.28%)
Oct 13, 2014 6.739 6.952 6.732 6.914 277,049 +0.18(+2.69%)
Oct 10, 2014 6.681 6.817 6.681 6.732 266,837 +0.01(+0.19%)
Oct 09, 2014 6.771 6.830 6.713 6.719 228,302 -0.05(-0.76%)
Oct 08, 2014 6.635 6.817 6.635 6.771 368,143 +0.14(+2.05%)
Oct 07, 2014 6.661 6.687 6.635 6.635 192,856 -0.06(-0.87%)
Oct 06, 2014 6.771 6.810 6.687 6.694 286,787 -0.08(-1.15%)
Oct 03, 2014 6.745 6.804 6.694 6.771 340,283 +0.09(+1.36%)
Oct 02, 2014 6.603 6.713 6.603 6.681 447,036 +0.07(+1.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.