U.S. markets closed
F S&P 500
5,073.50 +27.00 (+0.54%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,555.50 +117.25 (+0.67%) E-mini Russell 2000 Index Futur
2,006.40 +16.70 (+0.84%) Petróleo
79.42 +0.42 (+0.53%) Oro
2,326.90 +15.90 (+0.69%)
Mach Natural Resources LP (MNR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 20.64 | 20.68 | 20.05 | 20.42 | 20.42 | 76,400 |
| 30 abr 2024 | 21.06 | 21.19 | 20.60 | 20.65 | 20.65 | 82,500 |
| 29 abr 2024 | 20.75 | 21.13 | 20.59 | 20.97 | 20.97 | 109,600 |
| 26 abr 2024 | 20.31 | 20.85 | 20.30 | 20.70 | 20.70 | 80,700 |
| 25 abr 2024 | 20.01 | 20.37 | 20.01 | 20.22 | 20.22 | 47,400 |
| 24 abr 2024 | 20.40 | 20.40 | 20.01 | 20.09 | 20.09 | 71,700 |
| 23 abr 2024 | 20.50 | 20.60 | 20.07 | 20.28 | 20.28 | 69,300 |
| 22 abr 2024 | 20.69 | 20.69 | 20.06 | 20.25 | 20.25 | 77,800 |
| 19 abr 2024 | 20.48 | 20.48 | 20.18 | 20.41 | 20.41 | 41,200 |
| 18 abr 2024 | 19.72 | 20.51 | 19.72 | 20.18 | 20.18 | 54,700 |
| 17 abr 2024 | 20.01 | 20.16 | 19.75 | 19.88 | 19.88 | 71,000 |
| 16 abr 2024 | 20.39 | 20.40 | 19.80 | 19.89 | 19.89 | 68,300 |
| 15 abr 2024 | 20.81 | 20.84 | 20.22 | 20.27 | 20.27 | 96,400 |
| 12 abr 2024 | 20.35 | 20.84 | 20.35 | 20.76 | 20.76 | 64,200 |
| 11 abr 2024 | 20.40 | 20.61 | 20.05 | 20.14 | 20.14 | 67,200 |
| 10 abr 2024 | 19.72 | 20.41 | 19.72 | 20.39 | 20.39 | 53,600 |
| 09 abr 2024 | 19.95 | 19.95 | 19.63 | 19.84 | 19.84 | 66,900 |
| 08 abr 2024 | 19.74 | 19.96 | 19.30 | 19.88 | 19.88 | 95,900 |
| 05 abr 2024 | 19.72 | 19.78 | 19.40 | 19.53 | 19.53 | 142,000 |
| 04 abr 2024 | 19.59 | 19.85 | 19.44 | 19.52 | 19.52 | 202,400 |
| 03 abr 2024 | 19.59 | 19.67 | 19.26 | 19.50 | 19.50 | 152,800 |
| 02 abr 2024 | 19.30 | 19.42 | 19.01 | 19.41 | 19.41 | 133,500 |
| 01 abr 2024 | 19.31 | 20.37 | 19.01 | 19.30 | 19.30 | 139,900 |
| 28 mar 2024 | 19.25 | 19.45 | 19.17 | 19.30 | 19.30 | 194,800 |
| 27 mar 2024 | 19.03 | 19.31 | 19.00 | 19.04 | 19.04 | 125,700 |
| 26 mar 2024 | 18.86 | 19.11 | 18.75 | 19.08 | 19.08 | 76,800 |
| 25 mar 2024 | 18.75 | 18.98 | 18.62 | 18.77 | 18.77 | 116,100 |
| 22 mar 2024 | 19.09 | 19.09 | 18.54 | 18.57 | 18.57 | 194,500 |
| 21 mar 2024 | 19.01 | 19.31 | 18.88 | 18.91 | 18.91 | 65,700 |
| 20 mar 2024 | 19.28 | 19.41 | 18.80 | 19.11 | 19.11 | 138,700 |
| 19 mar 2024 | 19.31 | 19.51 | 19.05 | 19.25 | 19.25 | 156,200 |
| 18 mar 2024 | 19.13 | 19.42 | 18.97 | 19.24 | 19.24 | 89,100 |
| 15 mar 2024 | 19.35 | 19.35 | 18.99 | 19.12 | 19.12 | 68,000 |
| 14 mar 2024 | 19.46 | 19.46 | 18.82 | 19.25 | 19.25 | 97,100 |
| 13 mar 2024 | 18.97 | 19.50 | 18.63 | 19.44 | 19.44 | 142,300 |
| 12 mar 2024 | 18.50 | 19.07 | 18.44 | 18.85 | 18.85 | 110,400 |
| 11 mar 2024 | 18.97 | 18.97 | 18.03 | 18.46 | 18.46 | 112,700 |
| 08 mar 2024 | 19.18 | 19.44 | 18.85 | 18.88 | 18.88 | 141,300 |
| 07 mar 2024 | 18.87 | 19.03 | 18.71 | 19.00 | 19.00 | 137,400 |
| 06 mar 2024 | 19.19 | 19.20 | 18.73 | 18.75 | 18.75 | 208,800 |
| 05 mar 2024 | 18.98 | 19.11 | 18.75 | 19.04 | 19.04 | 158,200 |
| 04 mar 2024 | 18.58 | 18.89 | 18.55 | 18.88 | 18.88 | 154,800 |
| 01 mar 2024 | 18.45 | 18.59 | 18.31 | 18.55 | 18.55 | 104,100 |
| 29 feb 2024 | 17.95 | 18.47 | 17.90 | 18.40 | 18.40 | 106,100 |
| 28 feb 2024 | 18.89 | 18.89 | 17.80 | 18.08 | 18.08 | 310,000 |
| 28 feb 2024 | 0.95 Dividendo | |||||
| 27 feb 2024 | 19.26 | 19.59 | 19.09 | 19.58 | 18.63 | 274,300 |
| 26 feb 2024 | 19.98 | 19.98 | 19.01 | 19.37 | 18.43 | 326,300 |
| 23 feb 2024 | 20.07 | 20.07 | 19.00 | 19.54 | 18.59 | 231,800 |
| 22 feb 2024 | 19.67 | 19.78 | 19.16 | 19.50 | 18.55 | 262,100 |
| 21 feb 2024 | 18.83 | 19.45 | 18.83 | 19.35 | 18.41 | 268,400 |
| 20 feb 2024 | 19.53 | 19.58 | 18.40 | 18.61 | 17.71 | 473,000 |
| 16 feb 2024 | 18.00 | 18.59 | 17.65 | 18.29 | 17.40 | 300,600 |
| 15 feb 2024 | 17.10 | 17.55 | 17.10 | 17.25 | 16.41 | 80,500 |
| 14 feb 2024 | 17.49 | 17.49 | 17.00 | 17.14 | 16.31 | 65,700 |
| 13 feb 2024 | 17.67 | 17.69 | 17.26 | 17.27 | 16.43 | 22,800 |
| 12 feb 2024 | 17.65 | 17.89 | 17.56 | 17.59 | 16.74 | 33,100 |
| 09 feb 2024 | 17.89 | 17.89 | 17.42 | 17.55 | 16.70 | 16,300 |
| 08 feb 2024 | 17.15 | 17.77 | 16.93 | 17.70 | 16.84 | 77,800 |
| 07 feb 2024 | 17.25 | 17.25 | 16.44 | 17.03 | 16.20 | 199,000 |
| 06 feb 2024 | 17.32 | 17.45 | 16.94 | 17.00 | 16.18 | 107,900 |
| 05 feb 2024 | 17.63 | 17.71 | 17.19 | 17.36 | 16.52 | 95,300 |
| 02 feb 2024 | 17.25 | 17.56 | 16.93 | 17.56 | 16.71 | 44,100 |
| 01 feb 2024 | 18.04 | 18.04 | 17.26 | 17.27 | 16.43 | 36,300 |
| 31 ene 2024 | 17.97 | 18.07 | 17.75 | 17.89 | 17.02 | 30,200 |
| 30 ene 2024 | 18.37 | 18.45 | 17.69 | 17.82 | 16.96 | 136,000 |
| 29 ene 2024 | 18.33 | 18.33 | 18.03 | 18.04 | 17.16 | 93,400 |
| 26 ene 2024 | 18.22 | 18.22 | 17.92 | 18.10 | 17.22 | 31,600 |
| 25 ene 2024 | 18.09 | 18.09 | 17.89 | 18.06 | 17.18 | 81,600 |
| 24 ene 2024 | 18.02 | 18.02 | 17.45 | 17.91 | 17.04 | 45,100 |
| 23 ene 2024 | 17.57 | 17.92 | 17.57 | 17.85 | 16.98 | 44,800 |
| 22 ene 2024 | 17.49 | 18.04 | 17.40 | 17.60 | 16.75 | 112,000 |
| 19 ene 2024 | 17.18 | 17.61 | 17.08 | 17.36 | 16.52 | 172,400 |
| 18 ene 2024 | 16.75 | 17.48 | 16.75 | 17.24 | 16.40 | 81,100 |
| 17 ene 2024 | 16.75 | 17.14 | 16.71 | 17.00 | 16.18 | 40,400 |
| 16 ene 2024 | 17.24 | 17.24 | 16.84 | 16.91 | 16.09 | 32,700 |
| 12 ene 2024 | 16.97 | 17.33 | 16.90 | 16.99 | 16.17 | 66,300 |
| 11 ene 2024 | 16.50 | 17.11 | 16.50 | 16.77 | 15.96 | 48,100 |
| 10 ene 2024 | 16.52 | 16.82 | 16.33 | 16.68 | 15.87 | 158,000 |
| 09 ene 2024 | 16.25 | 16.42 | 16.14 | 16.37 | 15.58 | 47,300 |
| 08 ene 2024 | 16.48 | 16.48 | 16.11 | 16.29 | 15.50 | 54,600 |
| 05 ene 2024 | 16.01 | 16.38 | 16.01 | 16.31 | 15.52 | 71,200 |
| 04 ene 2024 | 15.83 | 16.42 | 15.62 | 16.24 | 15.45 | 144,100 |
| 03 ene 2024 | 15.90 | 16.04 | 15.32 | 15.76 | 15.00 | 114,000 |
| 02 ene 2024 | 16.49 | 16.60 | 15.90 | 15.90 | 15.13 | 246,200 |
| 29 dic 2023 | 16.06 | 16.64 | 15.60 | 16.49 | 15.69 | 280,000 |
| 28 dic 2023 | 15.85 | 16.29 | 15.85 | 16.29 | 15.50 | 233,000 |
| 27 dic 2023 | 16.34 | 16.34 | 15.80 | 15.98 | 15.20 | 131,400 |
| 26 dic 2023 | 15.75 | 16.43 | 15.69 | 16.31 | 15.52 | 197,800 |
| 22 dic 2023 | 14.87 | 15.95 | 14.61 | 15.59 | 14.83 | 302,800 |
| 21 dic 2023 | 15.00 | 15.23 | 14.40 | 14.73 | 14.02 | 237,500 |
| 20 dic 2023 | 15.51 | 15.65 | 14.60 | 14.84 | 14.12 | 215,700 |
| 19 dic 2023 | 15.34 | 15.63 | 14.80 | 15.31 | 14.57 | 211,700 |
| 18 dic 2023 | 15.05 | 15.53 | 14.79 | 15.21 | 14.47 | 176,500 |
| 15 dic 2023 | 15.89 | 16.15 | 14.96 | 14.96 | 14.23 | 103,400 |
| 14 dic 2023 | 16.63 | 17.09 | 15.56 | 15.81 | 15.04 | 241,300 |
| 13 dic 2023 | 16.78 | 16.78 | 16.30 | 16.65 | 15.84 | 49,900 |
| 12 dic 2023 | 17.46 | 17.46 | 16.60 | 16.64 | 15.83 | 31,200 |
| 11 dic 2023 | 16.78 | 17.20 | 16.59 | 16.69 | 15.88 | 125,300 |
| 08 dic 2023 | 17.67 | 18.14 | 16.95 | 17.00 | 16.18 | 63,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.