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 (%)
Sep 30, 2011 4.715 4.853 4.715 4.751 238,197 -0.01(-0.25%)
Sep 29, 2011 4.727 4.781 4.679 4.763 80,103 +0.11(+2.45%)
Sep 28, 2011 4.793 4.823 4.625 4.649 116,288 -0.14(-2.88%)
Sep 27, 2011 4.835 4.853 4.739 4.787 198,979 +0.00(+0.00%)
Sep 26, 2011 4.721 4.793 4.643 4.787 103,416 +0.10(+2.17%)
Sep 23, 2011 4.649 4.757 4.646 4.685 162,553 +0.05(+1.16%)
Sep 22, 2011 4.529 4.739 4.529 4.631 197,722 +0.02(+0.39%)
Sep 21, 2011 4.811 4.829 4.583 4.613 200,030 -0.18(-3.75%)
Sep 20, 2011 4.787 4.889 4.787 4.793 146,574 +0.01(+0.25%)
Sep 19, 2011 4.811 4.835 4.769 4.781 118,527 -0.10(-2.09%)
Sep 16, 2011 4.781 4.883 4.739 4.883 322,001 +0.13(+2.77%)
Sep 15, 2011 4.751 4.763 4.679 4.751 174,509 +0.04(+0.76%)
Sep 14, 2011 4.685 4.793 4.571 4.715 439,298 +0.04(+0.90%)
Sep 13, 2011 4.727 4.727 4.595 4.673 256,997 -0.02(-0.51%)
Sep 12, 2011 4.589 4.703 4.559 4.697 323,533 +0.06(+1.29%)
Sep 09, 2011 4.649 4.671 4.523 4.637 437,265 -0.04(-0.90%)
Sep 08, 2011 4.817 4.859 4.613 4.679 145,384 -0.17(-3.46%)
Sep 07, 2011 4.769 4.883 4.673 4.847 240,045 +0.14(+3.06%)
Sep 06, 2011 4.535 4.733 4.535 4.703 148,598 +0.07(+1.42%)
Sep 02, 2011 4.643 4.739 4.637 4.637 187,323 -0.07(-1.40%)
Sep 01, 2011 4.871 4.907 4.661 4.703 145,854 -0.16(-3.32%)
Aug 31, 2011 4.973 4.973 4.841 4.865 128,176 -0.10(-2.05%)
Aug 30, 2011 4.973 4.997 4.841 4.967 88,250 -0.02(-0.36%)
Aug 29, 2011 4.889 4.997 4.865 4.985 160,134 +0.14(+2.84%)
Aug 26, 2011 4.781 4.872 4.673 4.847 120,001 +0.04(+0.75%)
Aug 25, 2011 4.985 4.997 4.769 4.811 133,157 -0.16(-3.25%)
Aug 24, 2011 4.799 4.973 4.793 4.973 200,296 +0.15(+3.11%)
Aug 23, 2011 4.595 4.823 4.595 4.823 227,381 +0.22(+4.82%)
Aug 22, 2011 4.709 4.709 4.559 4.601 135,871 -0.02(-0.52%)
Aug 19, 2011 4.493 4.697 4.493 4.625 249,469 +0.09(+1.98%)
Aug 18, 2011 4.553 4.667 4.493 4.535 252,666 -0.11(-2.32%)
Aug 17, 2011 4.607 4.685 4.583 4.643 127,625 +0.05(+1.17%)
Aug 16, 2011 4.613 4.709 4.565 4.589 148,875 -0.08(-1.67%)
Aug 15, 2011 4.625 4.745 4.607 4.667 240,760 +0.06(+1.30%)
Aug 12, 2011 4.775 4.781 4.577 4.607 195,231 -0.16(-3.27%)
Aug 11, 2011 4.715 4.817 4.559 4.763 300,741 +0.02(+0.38%)
Aug 10, 2011 4.991 5.044 4.703 4.745 249,624 -0.36(-7.04%)
Aug 09, 2011 4.835 5.116 4.499 5.104 334,765 +0.61(+13.60%)
Aug 08, 2011 4.835 4.883 4.493 4.493 357,750 -0.33(-6.83%)
Aug 05, 2011 4.829 4.955 4.673 4.823 302,095 +0.06(+1.26%)
Aug 04, 2011 4.865 4.901 4.763 4.763 272,484 -0.13(-2.57%)
Aug 03, 2011 4.847 4.936 4.763 4.889 216,757 +0.07(+1.37%)
Aug 02, 2011 4.913 4.961 4.823 4.823 151,306 -0.11(-2.19%)
Aug 01, 2011 4.973 4.973 4.883 4.931 165,237 -0.01(-0.12%)
Jul 29, 2011 4.913 4.996 4.901 4.937 112,162 -0.02(-0.48%)
Jul 28, 2011 4.931 5.014 4.919 4.961 74,352 +0.05(+0.98%)
Jul 27, 2011 5.003 5.025 4.913 4.913 189,835 -0.10(-1.91%)
Jul 26, 2011 5.026 5.086 5.003 5.008 67,868 -0.02(-0.36%)
Jul 25, 2011 5.050 5.080 5.020 5.026 133,881 -0.04(-0.71%)
Jul 22, 2011 5.080 5.080 5.038 5.062 72,800 -0.03(-0.59%)
Jul 21, 2011 5.038 5.092 5.014 5.092 101,460 +0.08(+1.55%)
Jul 20, 2011 5.038 5.050 5.003 5.014 64,508 -0.03(-0.59%)
Jul 19, 2011 4.985 5.044 4.985 5.044 102,762 +0.08(+1.57%)
Jul 18, 2011 5.038 5.038 4.961 4.967 98,597 -0.07(-1.43%)
Jul 15, 2011 5.026 5.074 4.973 5.038 199,990 +0.01(+0.24%)
Jul 14, 2011 5.092 5.116 5.020 5.026 100,400 -0.07(-1.41%)
Jul 13, 2011 5.116 5.140 5.062 5.098 93,272 +0.01(+0.24%)
Jul 12, 2011 5.086 5.164 5.086 5.086 170,287 -0.02(-0.47%)
Jul 11, 2011 5.146 5.206 5.062 5.110 193,314 -0.08(-1.50%)
Jul 08, 2011 5.176 5.236 5.140 5.188 124,943 -0.05(-1.03%)
Jul 07, 2011 5.140 5.242 5.098 5.242 163,704 +0.13(+2.46%)
Jul 06, 2011 5.140 5.164 5.098 5.116 206,066 -0.03(-0.58%)
Jul 05, 2011 5.128 5.164 5.092 5.146 154,107 +0.01(+0.12%)
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.