Hot Features
프리미엄
Mach Natural Resources LP (MNR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.49854227405 | 17.15 | 17.984 | 16.92 | 168725 | 17.40627917 | CS |
| 4 | 2.01 | 12.7700127065 | 15.74 | 17.984 | 15.4192 | 169667 | 16.89234447 | CS |
| 12 | 1.23 | 7.44552058111 | 16.52 | 17.984 | 14.46 | 223442 | 15.93473443 | CS |
| 26 | -2.4 | -11.9106699752 | 20.15 | 20.94 | 14.46 | 194508 | 16.60196185 | CS |
| 52 | 0.99 | 5.90692124105 | 16.76 | 21.19 | 14.46 | 160020 | 17.61621864 | CS |
| 156 | -3.16 | -15.112386418 | 20.91 | 21.19 | 14.4 | 118431 | 19.09661756 | CS |
| 260 | 2.95 | 19.9324324324 | 14.8 | 21.19 | 8.42 | 323224 | 17.52532666 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 17.65 | 0.04 | 0.23 | 17.53 | 17.8999 | 17.53 | 139137 |
| 1737070800 | 17.61 | 0.01 | 0.06 | 17.8 | 17.984 | 17.42 | 204222 |
| 1736984400 | 17.6 | 0.06 | 0.34 | 17.65 | 17.6999 | 17.34 | 151136 |
| 1736898000 | 17.54 | 0.3 | 1.74 | 17.35 | 17.58 | 17.125 | 158550 |
| 1736811600 | 17.24 | 0.2 | 1.17 | 17.17 | 17.44 | 16.94 | 143421 |
| 1736552400 | 17.04 | -0.08 | -0.47 | 17.2 | 17.35 | 16.92 | 173040 |
| 1736379600 | 17.12 | -0.09 | -0.52 | 17.1237 | 17.2899 | 16.86 | 135139 |
| 1736293200 | 17.21 | 0.11 | 0.64 | 17.1804 | 17.6776 | 16.97 | 169321 |
| 1736206800 | 17.1 | -0.05 | -0.29 | 17.27 | 17.69 | 16.9665 | 123096 |
| 1735947600 | 17.15 | 0.08 | 0.47 | 17.155 | 17.44 | 17.0301 | 185266 |
| 1735861200 | 17.07 | -0.11 | -0.64 | 17.43 | 17.4826 | 16.9053 | 170043 |
| 1735688400 | 17.18 | 0.39 | 2.32 | 16.95 | 17.18 | 16.7681 | 147095 |
| 1735602000 | 16.79 | 0.33 | 2.00 | 16.473299 | 16.96 | 16.465 | 178226 |
| 1735342800 | 16.46 | 0.03 | 0.18 | 16.302 | 16.6 | 16.302 | 135564 |
| 1735256400 | 16.43 | 0.44 | 2.75 | 16.3 | 16.6 | 16.02 | 324572 |
| 1735077840 | 15.99 | -0.03 | -0.19 | 15.94 | 16.015 | 15.77 | 79435 |
| 1734997200 | 16.02 | 0.35 | 2.23 | 15.74 | 16.02 | 15.53698 | 151866 |
| 1734738000 | 15.67 | 0.16 | 1.03 | 15.4192 | 15.94 | 15.4192 | 183994 |
| 1734651600 | 15.51 | -0.11 | -0.70 | 15.76 | 15.771 | 15.2075 | 231247 |
| 1734565200 | 15.62 | -0.14 | -0.89 | 15.915 | 16.149999 | 15.55 | 245926 |
| 1734478800 | 15.76 | 0.4 | 2.60 | 15.27 | 15.77 | 15.22 | 544753 |
| 1734392400 | 15.36 | -0.05 | -0.32 | 15.2 | 15.46 | 15.01 | 303177 |
| 1734133200 | 15.41 | 0.15 | 0.98 | 15.4699 | 15.4699 | 14.76 | 313206 |
| 1734046800 | 15.26 | 0.23 | 1.53 | 15.015 | 15.28 | 14.46 | 330484 |
| 1733960400 | 15.03 | 0.36 | 2.45 | 14.88 | 15.15 | 14.7 | 306137 |
| 1733874000 | 14.67 | -0.06 | -0.41 | 14.86 | 15.0713 | 14.55 | 263056 |
| 1733787600 | 14.73 | 0.17 | 1.17 | 14.78 | 15.04 | 14.66 | 273677 |
| 1733528400 | 14.56 | -0.54 | -3.58 | 15.2743 | 15.2743 | 14.55 | 368061 |
| 1733442000 | 15.1 | -0.13 | -0.85 | 15.262 | 15.3399 | 15.05 | 212480 |
| 1733355600 | 15.23 | -0.2 | -1.30 | 15.45 | 15.45 | 14.86 | 328914 |
| 1733269200 | 15.43 | 0.04 | 0.26 | 15.48 | 15.56 | 15.0023 | 577705 |
| 1733182800 | 15.39 | -0.19 | -1.22 | 15.7 | 15.835 | 15.22 | 311126 |
| 1732917840 | 15.58 | 0.12 | 0.78 | 15.735 | 15.735 | 15.25 | 284179 |
| 1732750800 | 15.46 | -0.18 | -1.15 | 15.8728 | 15.9599 | 15.31 | 339217 |
| 1732664400 | 15.64 | -0.93 | -5.61 | 16.04 | 16.37 | 15.53 | 225502 |
| 1732578000 | 16.57 | 0.02 | 0.12 | 16.7 | 17.08 | 16.46 | 361961 |
| 1732318800 | 16.55 | -0.08 | -0.48 | 16.68 | 16.94 | 16.39 | 268888 |
| 1732232400 | 16.629999 | 0.18 | 1.09 | 16.61 | 16.8 | 16.5 | 153834 |
| 1732146000 | 16.45 | 0.2 | 1.23 | 16.379999 | 16.629999 | 16.32 | 128811 |
| 1732059600 | 16.25 | -0.02 | -0.12 | 16.2866 | 16.376 | 16.2 | 106944 |
| 1731973200 | 16.27 | 0.28 | 1.75 | 16.16 | 16.3899 | 16.05 | 144832 |
| 1731714000 | 15.99 | -0.24 | -1.48 | 16.315 | 16.32 | 15.9 | 178114 |
| 1731627600 | 16.23 | -0.02 | -0.12 | 16.5286 | 16.54 | 16.149999 | 171673 |
| 1731541200 | 16.25 | 0.07 | 0.43 | 16.469999 | 16.649999 | 16.149999 | 327665 |
| 1731454800 | 16.18 | -0.21 | -1.28 | 16.46 | 16.626999 | 16.17 | 107344 |
| 1731368400 | 16.39 | 0.08 | 0.49 | 16.375 | 16.5 | 16.14 | 116611 |
| 1731109200 | 16.309999 | 0.33 | 2.07 | 16.1799 | 16.379999 | 15.9547 | 99020 |
| 1731022800 | 15.98 | 0.5 | 3.23 | 15.68 | 16.05 | 15.55 | 194988 |
| 1730936400 | 15.48 | 0.2 | 1.31 | 15.51 | 16.004999 | 15.3 | 273328 |
| 1730850000 | 15.28 | -0.22 | -1.42 | 15.5 | 15.64 | 15.2 | 202166 |
| 1730763600 | 15.5 | -0.25 | -1.59 | 15.85 | 16.03 | 15.42 | 389644 |
| 1730500800 | 15.75 | -0.35 | -2.17 | 16.25 | 16.4099 | 15.55 | 145212 |
| 1730414400 | 16.1 | -0.14 | -0.86 | 16.25 | 16.6796 | 16.02 | 124810 |
| 1730328000 | 16.239999 | -0.1 | -0.61 | 16.293199 | 16.42 | 16.19 | 84616 |
| 1730241600 | 16.34 | -0.31 | -1.86 | 16.6797 | 16.99 | 16.1 | 191355 |
| 1730155200 | 16.649999 | 0.31 | 1.90 | 16.219999 | 16.719999 | 16.149999 | 141582 |
| 1729896000 | 16.34 | -0.13 | -0.79 | 16.52 | 16.52 | 16.21 | 84674 |
| 1729809600 | 16.469999 | 0.17 | 1.04 | 16.379999 | 16.629999 | 16.024999 | 106311 |
| 1729723200 | 16.3 | -0.2 | -1.21 | 16.636 | 16.7207 | 16.21 | 97740 |
| 1729636800 | 16.5 | 0.03 | 0.18 | 16.5 | 16.602699 | 16.35 | 129656 |
| 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 |
