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, 2015 6.679 6.734 6.631 6.679 391,198 +0.01(+0.21%)
Sep 29, 2015 6.467 6.686 6.460 6.666 437,300 +0.20(+3.07%)
Sep 28, 2015 6.529 6.529 6.419 6.467 311,126 -0.07(-1.05%)
Sep 25, 2015 6.597 6.631 6.522 6.536 258,451 -0.03(-0.52%)
Sep 24, 2015 6.549 6.604 6.508 6.570 263,636 -0.01(-0.10%)
Sep 23, 2015 6.570 6.645 6.522 6.577 132,192 +0.05(+0.84%)
Sep 22, 2015 6.542 6.625 6.522 6.522 204,264 -0.07(-1.04%)
Sep 21, 2015 6.549 6.604 6.529 6.590 194,254 +0.07(+1.05%)
Sep 18, 2015 6.460 6.652 6.460 6.522 583,299 +0.00(+0.00%)
Sep 17, 2015 6.323 6.584 6.316 6.522 478,729 +0.21(+3.25%)
Sep 16, 2015 6.344 6.351 6.316 6.316 350,216 -0.01(-0.22%)
Sep 15, 2015 6.330 6.357 6.296 6.330 295,497 +0.00(+0.00%)
Sep 14, 2015 6.303 6.330 6.268 6.330 240,954 +0.02(+0.33%)
Sep 11, 2015 6.234 6.351 6.227 6.310 393,201 +0.03(+0.55%)
Sep 10, 2015 6.262 6.323 6.220 6.275 271,619 +0.00(+0.00%)
Sep 09, 2015 6.371 6.378 6.268 6.275 230,978 -0.03(-0.54%)
Sep 08, 2015 6.316 6.419 6.289 6.310 241,823 +0.08(+1.21%)
Sep 04, 2015 6.268 6.234 6.234 6.234 316,463 -0.10(-1.62%)
Sep 03, 2015 6.399 6.419 6.333 6.337 200,039 -0.03(-0.54%)
Sep 02, 2015 6.392 6.419 6.316 6.371 202,975 +0.06(+0.98%)
Sep 01, 2015 6.474 6.488 6.299 6.310 388,381 -0.21(-3.26%)
Aug 31, 2015 6.515 6.563 6.488 6.522 398,936 -0.04(-0.63%)
Aug 28, 2015 6.481 6.611 6.460 6.563 429,769 +0.06(+0.95%)
Aug 27, 2015 6.467 6.536 6.357 6.501 373,650 +0.09(+1.39%)
Aug 26, 2015 6.405 6.440 6.254 6.412 537,825 +0.11(+1.74%)
Aug 25, 2015 6.570 6.570 6.207 6.303 611,930 -0.09(-1.39%)
Aug 24, 2015 6.577 6.577 6.392 6.392 493,304 -0.28(-4.21%)
Aug 21, 2015 6.693 6.748 6.645 6.673 334,841 -0.10(-1.52%)
Aug 20, 2015 6.769 6.844 6.700 6.775 253,452 -0.01(-0.20%)
Aug 19, 2015 6.837 6.844 6.714 6.789 313,925 -0.04(-0.60%)
Aug 18, 2015 6.686 6.837 6.631 6.830 512,405 +0.12(+1.73%)
Aug 17, 2015 6.645 6.727 6.611 6.714 427,724 -0.01(-0.20%)
Aug 14, 2015 6.638 6.727 6.618 6.727 259,056 +0.05(+0.82%)
Aug 13, 2015 6.570 6.686 6.542 6.673 372,016 +0.05(+0.72%)
Aug 12, 2015 6.557 6.652 6.527 6.625 389,097 +0.02(+0.31%)
Aug 11, 2015 6.409 6.611 6.409 6.604 301,549 +0.13(+2.09%)
Aug 10, 2015 6.550 6.550 6.422 6.469 434,140 -0.03(-0.52%)
Aug 07, 2015 6.564 6.599 6.476 6.503 264,376 -0.12(-1.83%)
Aug 06, 2015 6.719 6.746 6.503 6.625 367,141 -0.09(-1.31%)
Aug 05, 2015 6.712 6.773 6.679 6.712 498,119 -0.03(-0.50%)
Aug 04, 2015 6.733 6.807 6.706 6.746 345,669 +0.01(+0.10%)
Aug 03, 2015 6.733 6.780 6.679 6.739 334,178 -0.02(-0.30%)
Jul 31, 2015 6.692 6.773 6.685 6.760 379,520 +0.07(+1.01%)
Jul 30, 2015 6.618 6.807 6.564 6.692 515,012 +0.05(+0.81%)
Jul 29, 2015 6.604 6.652 6.503 6.638 456,006 +0.03(+0.41%)
Jul 28, 2015 6.604 6.672 6.523 6.611 329,719 +0.02(+0.31%)
Jul 27, 2015 6.577 6.638 6.564 6.591 800,936 +0.01(+0.21%)
Jul 24, 2015 6.449 6.625 6.422 6.577 1,327,066 +0.11(+1.77%)
Jul 23, 2015 6.598 6.598 6.422 6.463 314,881 -0.12(-1.84%)
Jul 22, 2015 6.611 6.658 6.577 6.584 188,616 -0.01(-0.20%)
Jul 21, 2015 6.604 6.692 6.591 6.598 200,810 -0.03(-0.41%)
Jul 20, 2015 6.658 6.658 6.584 6.625 97,868 -0.02(-0.30%)
Jul 17, 2015 6.692 6.692 6.645 6.645 195,782 -0.04(-0.61%)
Jul 16, 2015 6.658 6.712 6.658 6.685 314,845 +0.03(+0.41%)
Jul 15, 2015 6.638 6.672 6.591 6.658 322,128 +0.01(+0.20%)
Jul 14, 2015 6.618 6.665 6.598 6.645 311,722 +0.01(+0.10%)
Jul 13, 2015 6.652 6.719 6.611 6.638 406,214 -0.01(-0.20%)
Jul 10, 2015 6.658 6.746 6.625 6.652 282,214 +0.02(+0.31%)
Jul 09, 2015 6.719 6.719 6.601 6.631 354,462 -0.04(-0.61%)
Jul 08, 2015 6.679 6.712 6.652 6.672 227,308 -0.04(-0.60%)
Jul 07, 2015 6.739 6.753 6.658 6.712 389,914 -0.01(-0.10%)
Jul 06, 2015 6.611 6.757 6.611 6.719 371,130 +0.07(+1.01%)
Jul 02, 2015 6.645 6.652 6.652 6.652 402,160 +0.03(+0.41%)
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.