Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brigham Minerals Inc (NY: MNRL )

32.50 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.321 9.321 9.321 199,139 -0.18(-1.88%)
Dec 30, 2020 9.278 9.635 9.278 9.499 199,139 +0.19(+2.00%)
Dec 29, 2020 9.490 9.606 9.168 9.312 245,762 -0.11(-1.17%)
Dec 28, 2020 9.660 9.677 9.312 9.423 384,784 -0.14(-1.42%)
Dec 24, 2020 9.677 9.686 9.431 9.558 284,512 -0.14(-1.49%)
Dec 23, 2020 9.177 9.872 9.177 9.702 557,166 +0.54(+5.93%)
Dec 22, 2020 9.185 9.389 9.126 9.160 2,263,417 -0.08(-0.83%)
Dec 21, 2020 9.270 9.519 9.134 9.236 464,359 -0.39(-4.05%)
Dec 18, 2020 9.677 9.855 9.592 9.626 1,683,608 -0.07(-0.70%)
Dec 17, 2020 9.626 9.719 9.541 9.694 637,364 +0.23(+2.42%)
Dec 16, 2020 9.643 9.838 9.406 9.465 680,498 -0.07(-0.71%)
Dec 15, 2020 9.295 9.584 9.177 9.533 665,625 +0.32(+3.50%)
Dec 14, 2020 9.558 9.643 9.075 9.211 417,171 -0.23(-2.43%)
Dec 11, 2020 9.965 9.965 9.389 9.440 452,648 -0.61(-6.08%)
Dec 10, 2020 9.906 10.64 9.838 10.05 561,050 +0.26(+2.69%)
Dec 09, 2020 9.813 10.09 9.643 9.787 411,226 +0.08(+0.87%)
Dec 08, 2020 9.516 9.787 9.516 9.702 547,120 +0.10(+1.06%)
Dec 07, 2020 9.550 9.855 9.351 9.601 501,655 +0.11(+1.16%)
Dec 04, 2020 9.134 9.609 9.066 9.490 1,409,472 +0.61(+6.88%)
Dec 03, 2020 8.990 9.126 8.820 8.880 469,608 -0.02(-0.19%)
Dec 02, 2020 8.812 9.092 8.719 8.897 779,507 +0.09(+1.06%)
Dec 01, 2020 9.092 9.194 8.591 8.803 435,682 -0.03(-0.38%)
Nov 30, 2020 9.202 9.244 8.761 8.837 501,309 -0.47(-5.01%)
Nov 27, 2020 9.813 9.902 9.295 9.304 226,383 -0.56(-5.67%)
Nov 25, 2020 9.822 9.930 9.515 9.864 511,089 +0.05(+0.51%)
Nov 24, 2020 9.714 9.847 9.656 9.814 892,244 +0.32(+3.42%)
Nov 23, 2020 9.307 9.548 9.299 9.490 797,226 +0.27(+2.88%)
Nov 20, 2020 9.207 9.357 8.900 9.224 545,145 -0.13(-1.42%)
Nov 19, 2020 8.817 9.432 8.783 9.357 531,016 +0.56(+6.33%)
Nov 18, 2020 9.373 9.515 8.775 8.800 1,205,755 -0.47(-5.02%)
Nov 17, 2020 9.232 9.423 9.066 9.265 335,632 -0.04(-0.45%)
Nov 16, 2020 9.506 9.602 9.141 9.307 516,238 +0.12(+1.27%)
Nov 13, 2020 8.991 9.323 8.625 9.191 440,328 +0.34(+3.85%)
Nov 12, 2020 8.634 8.941 8.617 8.850 323,935 +0.04(+0.47%)
Nov 11, 2020 9.132 9.249 8.567 8.808 273,344 -0.23(-2.57%)
Nov 10, 2020 8.783 9.049 8.609 9.041 340,552 +0.44(+5.12%)
Nov 09, 2020 8.476 8.717 8.094 8.601 451,776 +1.04(+13.74%)
Nov 06, 2020 7.520 7.911 7.495 7.562 266,555 +0.02(+0.22%)
Nov 05, 2020 7.587 7.803 7.396 7.545 272,066 -0.10(-1.30%)
Nov 04, 2020 7.612 7.710 7.396 7.645 214,697 -0.02(-0.22%)
Nov 03, 2020 7.811 7.836 7.408 7.662 239,654 +0.02(+0.22%)
Nov 02, 2020 7.437 7.795 7.213 7.645 213,580 +0.32(+4.31%)
Oct 30, 2020 7.229 7.445 7.063 7.329 341,648 +0.09(+1.26%)
Oct 29, 2020 6.997 7.238 6.864 7.238 365,138 +0.17(+2.35%)
Oct 28, 2020 7.130 7.275 7.038 7.072 370,031 -0.29(-3.95%)
Oct 27, 2020 7.396 7.462 7.238 7.362 241,832 -0.05(-0.67%)
Oct 26, 2020 7.570 7.628 7.229 7.412 373,548 -0.29(-3.78%)
Oct 23, 2020 7.703 7.911 7.637 7.703 269,203 +0.03(+0.43%)
Oct 22, 2020 7.529 7.836 7.313 7.670 573,063 +0.11(+1.43%)
Oct 21, 2020 8.011 8.011 7.529 7.562 362,481 -0.50(-6.19%)
Oct 20, 2020 7.911 8.235 7.882 8.060 243,273 +0.25(+3.19%)
Oct 19, 2020 7.919 7.936 7.670 7.811 494,485 -0.10(-1.26%)
Oct 16, 2020 8.035 8.243 7.878 7.911 254,401 -0.22(-2.76%)
Oct 15, 2020 7.977 8.173 7.803 8.135 211,273 +0.03(+0.41%)
Oct 14, 2020 8.011 8.368 8.011 8.102 247,695 +0.12(+1.46%)
Oct 13, 2020 8.069 8.227 7.936 7.986 147,106 -0.13(-1.64%)
Oct 12, 2020 8.135 8.210 7.919 8.119 276,098 -0.10(-1.21%)
Oct 09, 2020 8.268 8.426 7.952 8.218 283,403 +0.21(+2.59%)
Oct 08, 2020 7.878 8.085 7.637 8.011 223,955 +0.23(+2.99%)
Oct 07, 2020 7.595 7.819 7.445 7.778 313,680 +0.28(+3.77%)
Oct 06, 2020 8.027 8.227 7.454 7.495 442,501 -0.35(-4.45%)
Oct 05, 2020 7.653 7.861 7.479 7.844 339,616 +0.27(+3.51%)
Oct 02, 2020 7.213 7.620 7.213 7.578 407,475 +0.10(+1.33%)
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.