Italia markets closed

Mach Natural Resources LP (MNR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,75+0,05 (+0,24%)
In data: 03:16PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202420,7520,9320,6120,7520,75170.710
17 mag 202420,7220,9220,6520,7020,70137.200
16 mag 202420,0320,9620,0020,7220,72194.200
15 mag 202419,8620,2019,8320,0020,00168.900
14 mag 202419,8220,0619,5520,0020,00254.300
13 mag 202420,1520,3820,1020,2120,21148.200
10 mag 202420,2020,2620,1220,1820,1884.500
09 mag 202420,2620,3820,0920,1920,1997.300
08 mag 202420,3320,4020,0220,1320,1348.200
07 mag 202420,7120,7420,1520,2120,21107.000
06 mag 202420,7920,7920,4520,6220,6278.600
03 mag 202420,5720,7120,3520,4420,4461.800
02 mag 202420,7420,9220,3520,5820,5898.600
01 mag 202420,6420,6820,0520,4220,4276.400
30 apr 202421,0621,1920,6020,6520,6582.500
29 apr 202420,7521,1320,5920,9720,97109.600
26 apr 202420,3120,8520,3020,7020,7080.700
25 apr 202420,0120,3720,0120,2220,2247.400
24 apr 202420,4020,4020,0120,0920,0971.700
23 apr 202420,5020,6020,0720,2820,2869.300
22 apr 202420,6920,6920,0620,2520,2577.800
19 apr 202420,4820,4820,1820,4120,4141.200
18 apr 202419,7220,5119,7220,1820,1854.700
17 apr 202420,0120,1619,7519,8819,8871.000
16 apr 202420,3920,4019,8019,8919,8968.300
15 apr 202420,8120,8420,2220,2720,2796.400
12 apr 202420,3520,8420,3520,7620,7664.200
11 apr 202420,4020,6120,0520,1420,1467.200
10 apr 202419,7220,4119,7220,3920,3953.600
09 apr 202419,9519,9519,6319,8419,8466.900
08 apr 202419,7419,9619,3019,8819,8895.900
05 apr 202419,7219,7819,4019,5319,53142.000
04 apr 202419,5919,8519,4419,5219,52202.400
03 apr 202419,5919,6719,2619,5019,50152.800
02 apr 202419,3019,4219,0119,4119,41133.500
01 apr 202419,3120,3719,0119,3019,30139.900
28 mar 202419,2519,4519,1719,3019,30194.800
27 mar 202419,0319,3119,0019,0419,04125.700
26 mar 202418,8619,1118,7519,0819,0876.800
25 mar 202418,7518,9818,6218,7718,77116.100
22 mar 202419,0919,0918,5418,5718,57194.500
21 mar 202419,0119,3118,8818,9118,9165.700
20 mar 202419,2819,4118,8019,1119,11138.700
19 mar 202419,3119,5119,0519,2519,25156.200
18 mar 202419,1319,4218,9719,2419,2489.100
15 mar 202419,3519,3518,9919,1219,1268.000
14 mar 202419,4619,4618,8219,2519,2597.100
13 mar 202418,9719,5018,6319,4419,44142.300
12 mar 202418,5019,0718,4418,8518,85110.400
11 mar 202418,9718,9718,0318,4618,46112.700
08 mar 202419,1819,4418,8518,8818,88141.300
07 mar 202418,8719,0318,7119,0019,00137.400
06 mar 202419,1919,2018,7318,7518,75208.800
05 mar 202418,9819,1118,7519,0419,04158.200
04 mar 202418,5818,8918,5518,8818,88154.800
01 mar 202418,4518,5918,3118,5518,55104.100
29 feb 202417,9518,4717,9018,4018,40106.100
28 feb 202418,8918,8917,8018,0818,08310.000
28 feb 20240.95 Dividendo
27 feb 202419,2619,5919,0919,5818,63274.300
26 feb 202419,9819,9819,0119,3718,43326.300
23 feb 202420,0720,0719,0019,5418,59231.800
22 feb 202419,6719,7819,1619,5018,55262.100
21 feb 202418,8319,4518,8319,3518,41268.400
20 feb 202419,5319,5818,4018,6117,71473.000
16 feb 202418,0018,5917,6518,2917,40300.600
15 feb 202417,1017,5517,1017,2516,4180.500
14 feb 202417,4917,4917,0017,1416,3165.700
13 feb 202417,6717,6917,2617,2716,4322.800
12 feb 202417,6517,8917,5617,5916,7433.100
09 feb 202417,8917,8917,4217,5516,7016.300
08 feb 202417,1517,7716,9317,7016,8477.800
07 feb 202417,2517,2516,4417,0316,20199.000
06 feb 202417,3217,4516,9417,0016,18107.900
05 feb 202417,6317,7117,1917,3616,5295.300
02 feb 202417,2517,5616,9317,5616,7144.100
01 feb 202418,0418,0417,2617,2716,4336.300
31 gen 202417,9718,0717,7517,8917,0230.200
30 gen 202418,3718,4517,6917,8216,96136.000
29 gen 202418,3318,3318,0318,0417,1693.400
26 gen 202418,2218,2217,9218,1017,2231.600
25 gen 202418,0918,0917,8918,0617,1881.600
24 gen 202418,0218,0217,4517,9117,0445.100
23 gen 202417,5717,9217,5717,8516,9844.800
22 gen 202417,4918,0417,4017,6016,75112.000
19 gen 202417,1817,6117,0817,3616,52172.400
18 gen 202416,7517,4816,7517,2416,4081.100
17 gen 202416,7517,1416,7117,0016,1840.400
16 gen 202417,2417,2416,8416,9116,0932.700
12 gen 202416,9717,3316,9016,9916,1766.300
11 gen 202416,5017,1116,5016,7715,9648.100
10 gen 202416,5216,8216,3316,6815,87158.000
09 gen 202416,2516,4216,1416,3715,5847.300
08 gen 202416,4816,4816,1116,2915,5054.600
05 gen 202416,0116,3816,0116,3115,5271.200
04 gen 202415,8316,4215,6216,2415,45144.100
03 gen 202415,9016,0415,3215,7615,00114.000
02 gen 202416,4916,6015,9015,9015,13246.200
29 dic 202316,0616,6415,6016,4915,69280.000
28 dic 202315,8516,2915,8516,2915,50233.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...