Premium
Mach Natural Resources LP (MNR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.09677419355 | 15.5 | 16.15 | 14.76 | 330622 | 15.56232913 | CS |
| 4 | -1.05 | -6.27990430622 | 16.72 | 17.08 | 14.46 | 326058 | 15.42871242 | CS |
| 12 | -0.54 | -3.33127698951 | 16.21 | 17.1799 | 14.46 | 213756 | 15.84571088 | CS |
| 26 | -3.35 | -17.6130389064 | 19.02 | 20.94 | 14.46 | 181656 | 16.72424583 | CS |
| 52 | 0.16 | 1.03159252095 | 15.51 | 21.19 | 14.4 | 158810 | 17.56058503 | CS |
| 156 | -5.23 | -25.023923445 | 20.9 | 21.19 | 14.4 | 130139 | 19.38767116 | CS |
| 260 | 1.03 | 7.03551912568 | 14.64 | 21.19 | 8.42 | 327131 | 17.4694258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.67 | 0.16 | 1.03 | 15.74 | 15.94 | 15.4192 | 188247 |
| 1734651600 | 15.51 | -0.11 | -0.70 | 15.76 | 15.771 | 15.2075 | 232217 |
| 1734565200 | 15.62 | -0.14 | -0.89 | 15.97 | 16.149999 | 15.55 | 252250 |
| 1734478800 | 15.76 | 0.4 | 2.60 | 15.32 | 15.77 | 15.22 | 545413 |
| 1734392400 | 15.36 | -0.05 | -0.32 | 15.39 | 15.46 | 15.01 | 305442 |
| 1734133200 | 15.41 | 0.15 | 0.98 | 15.5 | 15.5 | 14.76 | 317787 |
| 1734046800 | 15.26 | 0.23 | 1.53 | 15.03 | 15.28 | 14.46 | 332733 |
| 1733960400 | 15.03 | 0.36 | 2.45 | 14.67 | 15.15 | 14.67 | 309706 |
| 1733874000 | 14.67 | -0.06 | -0.41 | 14.84 | 15.0713 | 14.55 | 269140 |
| 1733787600 | 14.73 | 0.17 | 1.17 | 14.77 | 15.04 | 14.66 | 279045 |
| 1733528400 | 14.56 | -0.54 | -3.58 | 15.18 | 15.2743 | 14.55 | 377367 |
| 1733442000 | 15.1 | -0.13 | -0.85 | 15.3 | 15.3399 | 15.05 | 216316 |
| 1733355600 | 15.23 | -0.2 | -1.30 | 15.45 | 15.5799 | 14.86 | 333354 |
| 1733269200 | 15.43 | 0.04 | 0.26 | 15.54 | 15.56 | 15.0023 | 581975 |
| 1733182800 | 15.39 | -0.19 | -1.22 | 15.79 | 15.835 | 15.22 | 318058 |
| 1732917840 | 15.58 | 0.12 | 0.78 | 15.72 | 15.735 | 15.25 | 297121 |
| 1732750800 | 15.46 | -0.18 | -1.15 | 15.9 | 15.9599 | 15.31 | 345802 |
| 1732664400 | 15.64 | -0.93 | -5.61 | 16.09 | 16.37 | 15.53 | 238279 |
| 1732578000 | 16.57 | 0.02 | 0.12 | 16.6 | 17.08 | 16.46 | 371550 |
| 1732318800 | 16.55 | -0.08 | -0.48 | 16.719999 | 16.94 | 16.39 | 271547 |
| 1732232400 | 16.629999 | 0.18 | 1.09 | 16.6 | 16.8 | 16.5 | 155623 |
| 1732146000 | 16.45 | 0.2 | 1.23 | 16.379999 | 16.629999 | 16.32 | 131060 |
| 1732059600 | 16.25 | -0.02 | -0.12 | 16.309999 | 16.376 | 16.2 | 109168 |
| 1731973200 | 16.27 | 0.28 | 1.75 | 16.14 | 16.3899 | 16.05 | 147804 |
| 1731714000 | 15.99 | -0.24 | -1.48 | 16.34 | 16.35 | 15.9 | 181526 |
| 1731627600 | 16.23 | -0.02 | -0.12 | 16.35 | 16.6599 | 16.149999 | 180101 |
| 1731541200 | 16.25 | 0.07 | 0.43 | 16.5 | 16.649999 | 16.149999 | 336056 |
| 1731454800 | 16.18 | -0.21 | -1.28 | 16.54 | 16.626999 | 16.17 | 109332 |
| 1731368400 | 16.39 | 0.08 | 0.49 | 16.43 | 16.5 | 16.14 | 121504 |
| 1731109200 | 16.309999 | 0.33 | 2.07 | 16.149999 | 16.379999 | 15.9547 | 101127 |
| 1731022800 | 15.98 | 0.5 | 3.23 | 15.6 | 16.05 | 15.55 | 198276 |
| 1730936400 | 15.48 | 0.2 | 1.31 | 15.45 | 16.004999 | 15.3 | 274071 |
| 1730850000 | 15.28 | -0.22 | -1.42 | 15.5 | 15.6599 | 15.2 | 204476 |
| 1730763600 | 15.5 | -0.25 | -1.59 | 15.85 | 16.03 | 15.42 | 389656 |
| 1730500800 | 15.75 | -0.35 | -2.17 | 16.25 | 16.4099 | 15.55 | 145219 |
| 1730414400 | 16.1 | -0.14 | -0.86 | 16.19 | 16.6796 | 16.02 | 126583 |
| 1730328000 | 16.239999 | -0.1 | -0.61 | 16.34 | 16.42 | 16.19 | 86431 |
| 1730241600 | 16.34 | -0.31 | -1.86 | 16.95 | 16.99 | 16.1 | 202651 |
| 1730155200 | 16.649999 | 0.31 | 1.90 | 16.35 | 16.719999 | 16.149999 | 147986 |
| 1729896000 | 16.34 | -0.13 | -0.79 | 16.52 | 16.52 | 16.21 | 84674 |
| 1729809600 | 16.469999 | 0.17 | 1.04 | 16.45 | 16.629999 | 16.024999 | 106682 |
| 1729723200 | 16.3 | -0.2 | -1.21 | 16.5 | 16.7207 | 16.21 | 98645 |
| 1729636800 | 16.5 | 0.03 | 0.18 | 16.51 | 16.602699 | 16.35 | 130665 |
| 1729550400 | 16.469999 | -0.08 | -0.48 | 16.559999 | 16.7799 | 16.37 | 106111 |
| 1729291200 | 16.55 | -0.18 | -1.08 | 16.88 | 16.9 | 16.450099 | 180006 |
| 1729204800 | 16.73 | 0.51 | 3.14 | 16.37 | 16.8569 | 16.27 | 143549 |
| 1729118400 | 16.219999 | -0.12 | -0.73 | 16.57 | 16.57 | 16.12 | 136839 |
| 1729032000 | 16.34 | -0.62 | -3.66 | 16.81 | 17.0387 | 16.32 | 206442 |
| 1728945600 | 16.96 | 0.03 | 0.18 | 16.78 | 17.1 | 16.75 | 113333 |
| 1728686400 | 16.93 | 0.1 | 0.59 | 17.09 | 17.1799 | 16.8 | 128120 |
| 1728600000 | 16.83 | -0.05 | -0.30 | 17.07 | 17.07 | 16.73 | 137021 |
| 1728513600 | 16.88 | 0.27 | 1.63 | 16.69 | 17.05 | 16.55 | 100160 |
| 1728427200 | 16.61 | -0.07 | -0.42 | 16.51 | 16.83 | 16.46 | 84841 |
| 1728340800 | 16.68 | 0.11 | 0.66 | 16.79 | 16.96 | 16.475 | 101357 |
| 1728081600 | 16.57 | -0.03 | -0.18 | 16.6 | 16.69 | 16.39 | 187376 |
| 1727995200 | 16.6 | 0.12 | 0.73 | 16.66 | 16.7199 | 16.4201 | 244052 |
| 1727908800 | 16.48 | 0.26 | 1.60 | 16.399999 | 16.55 | 16.26 | 115756 |
| 1727822400 | 16.219999 | 0.22 | 1.37 | 16.05 | 16.375 | 16.05 | 116222 |
| 1727736000 | 16 | -0.37 | -2.26 | 16.399999 | 16.4481 | 15.9 | 381792 |
| 1727476800 | 16.37 | 0.27 | 1.68 | 16.21 | 16.399999 | 16.094999 | 164214 |
| 1727390400 | 16.1 | -0.2 | -1.23 | 16.329999 | 16.329999 | 15.9 | 159678 |
| 1727304000 | 16.3 | -0.05 | -0.31 | 16.5 | 16.5 | 16.18 | 88793 |
| 1727217600 | 16.35 | -0.17 | -1.03 | 16.76 | 16.76 | 16.28 | 59131 |
| 1727131200 | 16.52 | -0.04 | -0.24 | 16.73 | 16.8899 | 16.23 | 255932 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
