Mach Natural Resources LP (NY: MNR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.60	11.60	11.47	11.55	239,870	-0.04(-0.32%)
Jul 28, 2017	11.59	11.65	11.53	11.59	295,321	-0.04(-0.32%)
Jul 27, 2017	11.69	11.70	11.60	11.62	277,713	-0.07(-0.58%)
Jul 26, 2017	11.59	11.73	11.59	11.69	191,354	+0.09(+0.77%)
Jul 25, 2017	11.51	11.61	11.44	11.60	335,137	+0.09(+0.78%)
Jul 24, 2017	11.60	11.60	11.49	11.51	425,785	-0.10(-0.84%)
Jul 21, 2017	11.68	11.70	11.55	11.61	285,268	+0.03(+0.26%)
Jul 20, 2017		11.71	11.56	11.58	221,923	-0.09(-0.77%)
Jul 19, 2017	11.56	11.74	11.56	11.67	358,383	+0.11(+0.97%)
Jul 18, 2017	11.50	11.58	11.48	11.56	222,767	+0.06(+0.52%)
Jul 17, 2017	11.51	11.55	11.35	11.50	599,818	-0.06(-0.52%)
Jul 14, 2017	11.40	11.59	11.40	11.56	459,944	+0.16(+1.38%)
Jul 13, 2017	11.39	11.43	11.31	11.40	423,247	-0.04(-0.39%)
Jul 12, 2017	11.32	11.57	11.32	11.44	358,697	+0.13(+1.19%)
Jul 11, 2017	11.35	11.35	11.22	11.31	274,977	-0.02(-0.13%)
Jul 10, 2017	11.35	11.38	11.27	11.32	361,466	-0.04(-0.33%)
Jul 07, 2017	11.29	11.38	11.26	11.36	444,736	+0.10(+0.86%)
Jul 06, 2017	11.31	11.35	11.21	11.26	760,248	-0.13(-1.12%)
Jul 05, 2017	11.44	11.44	11.27	11.39	444,679	-0.05(-0.46%)
Jul 03, 2017	11.32	11.47	11.32	11.44	309,268	+0.16(+1.46%)
Jun 30, 2017	11.34	11.37	11.23	11.28	421,502	-0.05(-0.46%)
Jun 29, 2017	11.32	11.40	11.24	11.33	772,148	-0.02(-0.13%)
Jun 28, 2017	11.23	11.45	11.17	11.35	635,005	+0.12(+1.07%)
Jun 27, 2017	11.20	11.25	11.10	11.23	417,532	-0.02(-0.20%)
Jun 26, 2017	11.23	11.28	11.11	11.25	333,100	+0.04(+0.40%)
Jun 23, 2017	11.03	11.26	10.95	11.20	917,503	+0.19(+1.77%)
Jun 22, 2017	11.09	11.09	10.98	11.01	228,227	-0.06(-0.54%)
Jun 21, 2017	11.14	11.20	11.02	11.07	212,648	-0.10(-0.87%)
Jun 20, 2017	11.26	11.26	11.07	11.17	252,273	-0.07(-0.60%)
Jun 19, 2017	11.35	11.38	11.20	11.23	289,344	-0.11(-0.99%)
Jun 16, 2017	11.20	11.37	11.20	11.35	791,621	+0.05(+0.46%)
Jun 15, 2017	11.26	11.37	11.25	11.29	449,578	-0.02(-0.20%)
Jun 14, 2017	11.35	11.44	11.26	11.32	299,715	-0.03(-0.26%)
Jun 13, 2017	11.46	11.46	11.30	11.35	383,927	-0.16(-1.37%)
Jun 12, 2017	11.44	11.56	11.43	11.50	355,472	+0.05(+0.46%)
Jun 09, 2017	11.34	11.55	11.31	11.45	417,091	+0.11(+0.99%)
Jun 08, 2017	11.38	11.41	11.25	11.34	261,910	-0.04(-0.33%)
Jun 07, 2017	11.32	11.41	11.24	11.38	204,394	+0.08(+0.73%)
Jun 06, 2017	11.37	11.39	11.28	11.29	237,312	-0.07(-0.59%)
Jun 05, 2017	11.32	11.46	11.30	11.36	413,071	-0.01(-0.07%)
Jun 02, 2017	11.27	11.47	11.27	11.37	437,898	+0.13(+1.20%)
Jun 01, 2017	10.93	11.23	10.86	11.23	426,201	+0.29(+2.67%)
May 31, 2017	11.08	11.13	10.93	10.94	350,264	-0.11(-0.95%)
May 30, 2017	11.11	11.18	11.04	11.05	324,270	-0.06(-0.54%)
May 26, 2017	11.22	11.24	11.02	11.11	370,396	-0.10(-0.94%)
May 25, 2017	11.14	11.23	11.11	11.21	380,115	+0.09(+0.81%)
May 24, 2017	11.13	11.23	11.08	11.12	657,989	+0.02(+0.20%)
May 23, 2017	11.03	11.17	11.00	11.10	595,950	+0.07(+0.61%)
May 22, 2017	11.05	11.20	11.00	11.03	761,353	+0.00(+0.00%)
May 19, 2017	10.85	11.09	10.78	11.03	726,155	+0.19(+1.80%)
May 18, 2017	10.70	10.96	10.68	10.84	897,796	+0.32(+3.07%)
May 17, 2017	10.48	10.68	10.45	10.51	1,011,724	+0.01(+0.07%)
May 16, 2017	10.57	10.57	10.45	10.51	355,225	-0.02(-0.21%)
May 15, 2017	10.48	10.60	10.46	10.53	270,044	+0.07(+0.64%)
May 12, 2017	10.54	10.54	10.46	10.46	269,474	-0.10(-0.92%)
May 11, 2017	10.46	10.57	10.41	10.56	363,272	+0.04(+0.36%)
May 10, 2017	10.43	10.59	10.43	10.52	387,950	+0.01(+0.14%)
May 09, 2017	10.63	10.69	10.43	10.51	335,017	-0.14(-1.32%)
May 08, 2017	10.66	10.74	10.52	10.65	326,070	-0.01(-0.14%)
May 05, 2017	10.76	10.80	10.57	10.66	423,971	-0.10(-0.96%)
May 04, 2017	10.97	10.97	10.47	10.77	445,340	-0.15(-1.36%)
May 03, 2017	11.11	11.16	10.87	10.92	440,579	-0.21(-1.93%)
May 02, 2017	11.23	11.26	11.09	11.13	266,732	-0.10(-0.86%)

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.