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 -0.33 (-1.69%)
Official Closing Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2011 4.967 5.056 4.937 5.008 360,814 +0.07(+1.33%)
Apr 28, 2011 4.967 5.003 4.925 4.943 110,086 -0.02(-0.48%)
Apr 27, 2011 4.943 4.973 4.943 4.967 120,783 +0.02(+0.48%)
Apr 26, 2011 4.901 4.967 4.901 4.943 102,057 +0.04(+0.73%)
Apr 25, 2011 4.919 4.943 4.895 4.907 43,259 -0.01(-0.24%)
Apr 21, 2011 4.919 4.919 4.892 4.919 46,855 +0.01(+0.12%)
Apr 20, 2011 4.895 4.919 4.889 4.913 53,004 +0.05(+1.11%)
Apr 19, 2011 4.883 4.895 4.853 4.859 70,490 -0.01(-0.12%)
Apr 18, 2011 4.871 4.901 4.853 4.865 77,190 -0.04(-0.85%)
Apr 15, 2011 4.919 4.919 4.829 4.907 153,599 -0.03(-0.61%)
Apr 14, 2011 4.823 4.937 4.817 4.937 55,753 +0.10(+1.98%)
Apr 13, 2011 4.889 4.907 4.817 4.841 94,314 -0.04(-0.86%)
Apr 12, 2011 4.913 4.979 4.883 4.883 83,005 -0.07(-1.33%)
Apr 11, 2011 4.883 4.961 4.805 4.949 201,846 +0.06(+1.23%)
Apr 08, 2011 4.931 4.937 4.841 4.889 138,647 -0.01(-0.12%)
Apr 07, 2011 4.985 4.991 4.895 4.895 73,363 -0.07(-1.45%)
Apr 06, 2011 4.991 5.008 4.925 4.967 93,222 -0.01(-0.24%)
Apr 05, 2011 4.925 5.003 4.877 4.979 96,442 +0.04(+0.73%)
Apr 04, 2011 4.949 4.955 4.910 4.943 70,054 +0.01(+0.12%)
Apr 01, 2011 4.931 4.972 4.925 4.937 87,370 +0.02(+0.37%)
Mar 31, 2011 4.949 4.949 4.871 4.919 215,674 -0.03(-0.61%)
Mar 30, 2011 4.949 4.949 4.949 4.949 125,449 +0.08(+1.72%)
Mar 29, 2011 4.841 4.871 4.817 4.865 115,267 +0.04(+0.74%)
Mar 28, 2011 4.889 4.889 4.823 4.829 90,735 -0.05(-0.98%)
Mar 25, 2011 4.901 4.907 4.853 4.877 112,937 -0.01(-0.25%)
Mar 24, 2011 4.901 4.913 4.877 4.889 77,036 -0.01(-0.12%)
Mar 23, 2011 4.859 4.925 4.811 4.895 105,679 +0.04(+0.74%)
Mar 22, 2011 4.901 4.919 4.853 4.859 56,913 -0.06(-1.22%)
Mar 21, 2011 4.859 4.919 4.853 4.919 68,116 +0.10(+2.11%)
Mar 18, 2011 4.811 4.835 4.793 4.817 179,166 +0.01(+0.25%)
Mar 17, 2011 4.847 4.859 4.793 4.805 70,236 +0.01(+0.12%)
Mar 16, 2011 4.823 4.859 4.793 4.799 106,464 -0.01(-0.25%)
Mar 15, 2011 4.829 4.835 4.793 4.811 100,360 -0.02(-0.50%)
Mar 14, 2011 4.835 4.883 4.823 4.835 69,592 -0.02(-0.49%)
Mar 11, 2011 4.853 4.895 4.844 4.859 73,498 +0.01(+0.25%)
Mar 10, 2011 4.955 4.955 4.847 4.847 138,760 -0.13(-2.65%)
Mar 09, 2011 4.985 5.014 4.919 4.979 54,322 -0.01(-0.12%)
Mar 08, 2011 4.865 4.997 4.865 4.985 65,928 +0.13(+2.72%)
Mar 07, 2011 4.967 4.973 4.853 4.853 64,726 -0.10(-1.94%)
Mar 04, 2011 4.961 4.978 4.901 4.949 53,742 -0.01(-0.24%)
Mar 03, 2011 4.925 4.973 4.907 4.961 79,190 +0.06(+1.22%)
Mar 02, 2011 4.919 4.937 4.895 4.901 50,360 -0.03(-0.61%)
Mar 01, 2011 4.949 4.979 4.895 4.931 86,923 -0.02(-0.36%)
Feb 28, 2011 4.973 4.997 4.907 4.949 69,153 -0.01(-0.12%)
Feb 25, 2011 4.925 4.955 4.913 4.955 104,411 +0.08(+1.72%)
Feb 24, 2011 4.901 4.913 4.853 4.871 140,920 -0.01(-0.25%)
Feb 23, 2011 4.913 5.003 4.871 4.883 115,718 -0.03(-0.61%)
Feb 22, 2011 4.913 4.937 4.913 4.913 73,892 -0.02(-0.49%)
Feb 18, 2011 4.955 4.955 4.931 4.937 111,712 -0.01(-0.24%)
Feb 17, 2011 4.913 4.955 4.913 4.949 96,230 +0.01(+0.24%)
Feb 16, 2011 4.925 4.949 4.889 4.937 132,252 +0.02(+0.37%)
Feb 15, 2011 4.961 5.014 4.913 4.919 111,560 -0.04(-0.85%)
Feb 14, 2011 5.003 5.044 4.955 4.961 85,347 -0.07(-1.31%)
Feb 11, 2011 5.026 5.032 4.955 5.026 165,679 -0.08(-1.53%)
Feb 10, 2011 5.104 5.152 5.038 5.104 154,097 -0.05(-0.93%)
Feb 09, 2011 5.134 5.158 5.081 5.152 91,334 +0.02(+0.35%)
Feb 08, 2011 5.038 5.134 5.032 5.134 131,605 +0.10(+2.02%)
Feb 07, 2011 4.979 5.038 4.967 5.032 241,095 +0.06(+1.20%)
Feb 04, 2011 4.973 5.020 4.955 4.973 88,907 +0.01(+0.12%)
Feb 03, 2011 4.955 5.014 4.943 4.967 190,067 -0.01(-0.24%)
Feb 02, 2011 4.955 5.050 4.949 4.979 102,728 +0.03(+0.61%)
Feb 01, 2011 4.943 5.003 4.925 4.949 379,168 +0.02(+0.36%)
Jan 31, 2011 5.050 5.056 4.907 4.931 216,006 -0.10(-1.91%)
Jan 28, 2011 5.092 5.110 5.026 5.026 125,799 -0.09(-1.76%)
Jan 27, 2011 5.128 5.158 5.110 5.116 71,426 +0.01(+0.12%)
Jan 26, 2011 5.122 5.140 5.026 5.110 181,952 +0.01(+0.12%)
Jan 25, 2011 5.062 5.176 5.062 5.104 78,392 +0.04(+0.71%)
Jan 24, 2011 5.116 5.206 5.068 5.068 83,600 -0.06(-1.17%)
Jan 21, 2011 5.170 5.188 5.128 5.128 122,486 -0.02(-0.47%)
Jan 20, 2011 5.158 5.230 5.152 5.152 67,055 -0.01(-0.23%)
Jan 19, 2011 5.224 5.242 5.158 5.164 122,448 -0.08(-1.49%)
Jan 18, 2011 5.242 5.248 5.188 5.242 97,469 -0.02(-0.45%)
Jan 14, 2011 5.218 5.272 5.218 5.266 88,645 +0.03(+0.57%)
Jan 13, 2011 5.212 5.266 5.206 5.236 37,926 +0.01(+0.11%)
Jan 12, 2011 5.272 5.290 5.200 5.230 97,183 -0.02(-0.46%)
Jan 11, 2011 5.140 5.278 5.128 5.254 135,771 +0.12(+2.33%)
Jan 10, 2011 5.128 5.146 5.074 5.134 40,981 +0.00(+0.00%)
Jan 07, 2011 5.164 5.170 5.056 5.134 61,532 -0.01(-0.12%)
Jan 06, 2011 5.152 5.199 5.122 5.140 85,459 -0.02(-0.46%)
Jan 05, 2011 5.164 5.194 5.104 5.164 76,225 +0.00(+0.00%)
Jan 04, 2011 5.242 5.266 5.152 5.164 108,118 -0.06(-1.15%)
Jan 03, 2011 5.116 5.230 5.116 5.224 103,745 +0.13(+2.59%)
Dec 31, 2010 5.086 5.122 5.086 5.092 47,058 +0.01(+0.24%)
Dec 30, 2010 5.050 5.122 5.050 5.080 40,629 +0.04(+0.83%)
Dec 29, 2010 5.182 5.212 5.032 5.038 72,141 -0.15(-2.89%)
Dec 28, 2010 5.206 5.212 5.140 5.188 90,617 -0.01(-0.12%)
Dec 27, 2010 5.122 5.200 5.092 5.194 47,312 +0.07(+1.29%)
Dec 23, 2010 5.122 5.176 5.062 5.128 79,355 +0.04(+0.71%)
Dec 22, 2010 5.122 5.140 5.074 5.092 115,793 -0.03(-0.58%)
Dec 21, 2010 5.104 5.122 5.074 5.122 77,944 +0.03(+0.59%)
Dec 20, 2010 5.092 5.104 5.044 5.092 131,925 -0.03(-0.58%)
Dec 17, 2010 5.026 5.122 5.003 5.122 266,987 +0.09(+1.79%)
Dec 16, 2010 4.973 5.044 4.955 5.032 64,938 +0.07(+1.33%)
Dec 15, 2010 5.014 5.044 4.967 4.967 146,557 -0.04(-0.72%)
Dec 14, 2010 4.979 5.026 4.957 5.003 121,808 +0.02(+0.48%)
Dec 13, 2010 5.020 5.020 4.925 4.979 80,545 -0.05(-1.07%)
Dec 10, 2010 5.062 5.068 4.973 5.032 83,893 -0.02(-0.36%)
Dec 09, 2010 5.003 5.062 4.925 5.050 110,056 +0.06(+1.20%)
Dec 08, 2010 4.973 5.003 4.847 4.991 142,271 +0.03(+0.60%)
Dec 07, 2010 4.907 4.990 4.853 4.961 154,496 +0.05(+0.98%)
Dec 06, 2010 4.955 4.961 4.883 4.913 78,061 -0.07(-1.32%)
Dec 03, 2010 4.973 4.997 4.943 4.979 60,639 -0.01(-0.12%)
Dec 02, 2010 4.985 5.014 4.937 4.985 34,152 +0.02(+0.36%)
Dec 01, 2010 4.919 5.014 4.889 4.967 90,418 +0.10(+1.97%)
Nov 30, 2010 4.889 4.907 4.805 4.871 153,718 -0.05(-1.09%)
Nov 29, 2010 4.919 4.943 4.877 4.925 62,002 -0.04(-0.72%)
Nov 26, 2010 4.979 5.003 4.925 4.961 23,645 -0.07(-1.31%)
Nov 24, 2010 4.883 5.026 5.026 5.026 143,703 +0.14(+2.94%)
Nov 23, 2010 4.835 4.925 4.823 4.883 60,822 +0.01(+0.12%)
Nov 22, 2010 4.901 4.919 4.799 4.877 52,930 -0.02(-0.49%)
Nov 19, 2010 4.901 4.907 4.805 4.901 98,892 +0.00(+0.00%)
Nov 18, 2010 4.877 4.901 4.847 4.901 95,202 +0.04(+0.86%)
Nov 17, 2010 4.787 4.859 4.783 4.859 67,412 +0.10(+2.01%)
Nov 16, 2010 4.811 4.829 4.709 4.763 183,148 -0.06(-1.24%)
Nov 15, 2010 4.817 4.883 4.811 4.823 71,294 +0.01(+0.25%)
Nov 12, 2010 4.847 4.907 4.805 4.811 93,847 -0.07(-1.47%)
Nov 11, 2010 4.925 4.973 4.853 4.883 64,977 -0.09(-1.81%)
Nov 10, 2010 4.985 4.997 4.924 4.973 99,023 -0.03(-0.60%)
Nov 09, 2010 5.056 5.104 4.979 5.003 98,884 -0.04(-0.71%)
Nov 08, 2010 5.104 5.104 5.032 5.038 121,096 -0.05(-1.06%)
Nov 05, 2010 5.140 5.140 5.068 5.092 98,507 -0.05(-0.93%)
Nov 04, 2010 5.092 5.158 5.062 5.140 268,441 +0.09(+1.78%)
Nov 03, 2010 5.026 5.056 4.955 5.050 104,267 +0.02(+0.48%)
Nov 02, 2010 4.943 5.026 4.877 5.026 135,342 +0.08(+1.70%)
Nov 01, 2010 4.931 4.949 4.871 4.943 120,859 +0.02(+0.37%)
Oct 29, 2010 4.913 4.931 4.871 4.925 70,760 +0.02(+0.37%)
Oct 28, 2010 4.943 4.943 4.823 4.907 68,878 +0.00(+0.00%)
Oct 27, 2010 4.901 4.919 4.847 4.907 66,212 +0.02(+0.49%)
Oct 25, 2010 4.895 4.943 4.823 4.883 138,448 +0.01(+0.12%)
Oct 22, 2010 4.817 4.877 4.769 4.877 76,546 +0.07(+1.37%)
Oct 21, 2010 4.937 4.967 4.763 4.811 123,551 -0.09(-1.83%)
Oct 20, 2010 4.835 4.961 4.820 4.901 167,099 +0.08(+1.74%)
Oct 19, 2010 4.775 4.841 4.733 4.817 131,670 +0.01(+0.25%)
Oct 18, 2010 4.733 4.805 4.720 4.805 201,479 +0.09(+1.91%)
Oct 15, 2010 4.763 4.811 4.703 4.715 195,926 -0.07(-1.50%)
Oct 14, 2010 4.781 4.799 4.763 4.787 76,604 -0.02(-0.50%)
Oct 13, 2010 4.739 4.811 4.703 4.811 226,647 +0.08(+1.65%)
Oct 12, 2010 4.733 4.769 4.703 4.733 177,371 -0.01(-0.25%)
Oct 11, 2010 4.733 4.763 4.703 4.745 29,430 +0.01(+0.13%)
Oct 08, 2010 4.739 4.763 4.709 4.739 145,302 +0.01(+0.13%)
Oct 07, 2010 4.763 4.763 4.685 4.733 877 -0.01(-0.25%)
Oct 06, 2010 4.691 4.757 4.691 4.745 147,991 +0.04(+0.89%)
Oct 05, 2010 4.685 4.703 4.619 4.703 222,844 +0.04(+0.77%)
Oct 04, 2010 4.649 4.679 4.613 4.667 158,961 +0.02(+0.39%)
Oct 01, 2010 4.649 4.685 4.613 4.649 89,710 -0.03(-0.64%)
Sep 30, 2010 4.673 4.703 4.631 4.679 176,014 +0.01(+0.26%)
Sep 29, 2010 4.667 4.685 4.595 4.667 131,726 -0.01(-0.13%)
Sep 28, 2010 4.673 4.673 4.553 4.673 8,931 +0.07(+1.56%)
Sep 27, 2010 4.643 4.643 4.547 4.601 53,331 -0.03(-0.65%)
Sep 24, 2010 4.511 4.631 4.505 4.631 152,568 +0.17(+3.90%)
Sep 23, 2010 4.529 4.589 4.433 4.457 1,714 -0.12(-2.62%)
Sep 22, 2010 4.583 4.613 4.511 4.577 97,252 -0.02(-0.52%)
Sep 21, 2010 4.589 4.643 4.517 4.601 116,030 -0.01(-0.13%)
Sep 20, 2010 4.409 4.643 4.409 4.607 254,443 +0.19(+4.20%)
Sep 17, 2010 4.421 4.439 4.373 4.421 236,181 +0.04(+0.96%)
Sep 15, 2010 4.421 4.421 4.373 4.379 123,855 -0.02(-0.54%)
Sep 14, 2010 4.379 4.439 4.373 4.403 112,598 +0.01(+0.14%)
Sep 13, 2010 4.403 4.415 4.373 4.397 121,495 +0.02(+0.41%)
Sep 10, 2010 4.403 4.415 4.373 4.379 70,717 +0.01(+0.14%)
Sep 09, 2010 4.439 4.445 4.361 4.373 53,152 -0.02(-0.41%)
Sep 08, 2010 4.379 4.421 4.361 4.391 40,891 +0.04(+0.83%)
Sep 07, 2010 4.439 4.439 4.343 4.355 1,397 -0.08(-1.89%)
Sep 03, 2010 4.403 4.451 4.391 4.439 118,812 +0.06(+1.37%)
Sep 02, 2010 4.379 4.379 4.302 4.379 20,993 +0.00(+0.00%)
Sep 01, 2010 4.349 4.379 4.266 4.379 140,616 +0.08(+1.95%)
Aug 31, 2010 4.296 4.349 4.260 4.296 2,002 +0.02(+0.42%)
Aug 30, 2010 4.343 4.361 4.272 4.278 132,553 -0.09(-2.06%)
Aug 27, 2010 4.367 4.391 4.314 4.367 137,857 +0.05(+1.25%)
Aug 26, 2010 4.361 4.397 4.314 4.314 979 -0.05(-1.10%)
Aug 25, 2010 4.308 4.445 4.308 4.361 969 +0.04(+0.97%)
Aug 24, 2010 4.314 4.367 4.284 4.320 3,939 +0.01(+0.14%)
Aug 23, 2010 4.415 4.438 4.314 4.314 73,650 -0.09(-2.04%)
Aug 20, 2010 4.320 4.463 4.320 4.403 149,266 +0.05(+1.24%)
Aug 19, 2010 4.433 4.433 4.320 4.349 3,385 -0.11(-2.55%)
Aug 18, 2010 4.343 4.493 4.326 4.463 15,049 +0.11(+2.62%)
Aug 17, 2010 4.343 4.367 4.332 4.349 2,336 +0.03(+0.69%)
Aug 16, 2010 4.284 4.403 4.284 4.320 120,947 +0.02(+0.56%)
Aug 13, 2010 4.296 4.421 4.296 4.296 125,667 -0.05(-1.24%)
Aug 12, 2010 4.427 4.457 4.349 4.349 120,249 -0.16(-3.59%)
Aug 11, 2010 4.559 4.577 4.511 4.511 4,243 -0.11(-2.33%)
Aug 10, 2010 4.643 4.667 4.613 4.619 155,023 -0.04(-0.90%)
Aug 09, 2010 4.721 4.721 4.637 4.661 117,308 -0.04(-0.89%)
Aug 06, 2010 4.703 4.745 4.649 4.703 88,669 -0.02(-0.38%)
Aug 05, 2010 4.679 4.751 4.661 4.721 112,915 +0.02(+0.38%)
Aug 04, 2010 4.649 4.703 4.637 4.703 49,066 +0.06(+1.29%)
Aug 03, 2010 4.703 4.715 4.637 4.643 71,805 -0.06(-1.27%)
Aug 02, 2010 4.769 4.785 4.637 4.703 67,778 -0.01(-0.25%)
Jul 30, 2010 4.715 4.733 4.643 4.715 114,416 +0.03(+0.64%)
Jul 29, 2010 4.745 4.745 4.607 4.685 43,989 -0.04(-0.89%)
Jul 28, 2010 4.727 4.853 4.679 4.727 1,572 -0.07(-1.37%)
Jul 27, 2010 4.757 4.841 4.703 4.793 205,564 +0.06(+1.27%)
Jul 26, 2010 4.649 4.733 4.613 4.733 125,165 +0.11(+2.46%)
Jul 23, 2010 4.553 4.637 4.475 4.619 69,482 +0.07(+1.45%)
Jul 22, 2010 4.421 4.571 4.403 4.553 110,483 +0.16(+3.68%)
Jul 21, 2010 4.553 4.553 4.391 4.391 70,692 -0.16(-3.43%)
Jul 20, 2010 4.481 4.553 4.420 4.547 82,069 +0.01(+0.26%)
Jul 19, 2010 4.373 4.547 4.373 4.535 71,919 +0.17(+3.84%)
Jul 16, 2010 4.367 4.487 4.361 4.367 128,924 -0.14(-3.19%)
Jul 15, 2010 4.577 4.577 4.469 4.511 133,085 -0.05(-1.18%)
Jul 14, 2010 4.589 4.589 4.535 4.565 56,885 -0.05(-1.17%)
Jul 13, 2010 4.619 4.625 4.523 4.619 3,844 +0.11(+2.39%)
Jul 12, 2010 4.559 4.595 4.505 4.511 63,376 -0.07(-1.57%)
Jul 09, 2010 4.583 4.589 4.523 4.583 53,530 +0.05(+1.19%)
Jul 08, 2010 4.529 4.565 4.415 4.529 1,168 -0.02(-0.40%)
Jul 07, 2010 4.343 4.547 4.343 4.547 148,228 +0.23(+5.42%)
Jul 06, 2010 4.314 4.529 4.302 4.314 1,966 -0.07(-1.50%)
Jul 02, 2010 4.379 4.475 4.343 4.379 79,265 -0.02(-0.54%)
Jul 01, 2010 4.451 4.463 4.361 4.403 70,548 -0.02(-0.54%)
Jun 30, 2010 4.427 4.565 4.385 4.427 3,084 -0.08(-1.86%)
Jun 29, 2010 4.487 4.565 4.439 4.511 106,252 -0.04(-0.92%)
Jun 25, 2010 4.553 4.571 4.296 4.553 592,095 +0.29(+6.74%)
Jun 24, 2010 4.266 4.373 4.260 4.266 227 -0.10(-2.33%)
Jun 23, 2010 4.385 4.397 4.343 4.367 61,865 -0.02(-0.41%)
Jun 22, 2010 4.385 4.451 4.349 4.385 1,115 -0.02(-0.41%)
Jun 21, 2010 4.433 4.433 4.349 4.403 110,198 +0.00(+0.00%)
Jun 18, 2010 4.403 4.421 4.332 4.403 292,594 -0.01(-0.14%)
Jun 17, 2010 4.409 4.439 4.361 4.409 216 +0.00(+0.00%)
Jun 16, 2010 4.308 4.427 4.302 4.409 130,460 +0.08(+1.80%)
Jun 15, 2010 4.332 4.332 4.282 4.332 1,937 +0.04(+0.98%)
Jun 14, 2010 4.332 4.332 4.248 4.290 82,738 -0.03(-0.69%)
Jun 11, 2010 4.248 4.320 4.236 4.320 77,621 +0.05(+1.12%)
Jun 10, 2010 4.272 4.296 4.194 4.272 1,801 +0.04(+0.99%)
Jun 09, 2010 4.236 4.308 4.200 4.230 80,994 +0.02(+0.43%)
Jun 08, 2010 4.236 4.320 4.200 4.212 91,967 +0.00(+0.00%)
Jun 07, 2010 4.254 4.385 4.194 4.212 78,769 -0.04(-0.85%)
Jun 04, 2010 4.248 4.385 4.212 4.248 228,516 -0.15(-3.41%)
Jun 03, 2010 4.397 4.439 4.360 4.397 215 +0.00(+0.00%)
Jun 02, 2010 4.397 4.445 4.254 4.397 103,396 +0.14(+3.38%)
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.