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 (%)
Sep 30, 2020 7.379 7.533 7.279 7.412 449,259 +0.06(+0.79%)
Sep 29, 2020 7.412 7.421 7.047 7.354 254,856 -0.09(-1.23%)
Sep 28, 2020 7.412 7.570 7.146 7.445 341,970 +0.21(+2.87%)
Sep 25, 2020 6.905 7.254 6.897 7.238 375,584 +0.25(+3.57%)
Sep 24, 2020 7.096 7.188 6.930 6.988 279,799 -0.07(-1.06%)
Sep 23, 2020 7.512 7.653 7.063 7.063 665,761 -0.50(-6.59%)
Sep 22, 2020 7.761 7.894 7.512 7.562 601,040 -0.20(-2.57%)
Sep 21, 2020 7.745 7.803 7.512 7.761 640,336 -0.27(-3.31%)
Sep 18, 2020 7.628 8.094 7.454 8.027 2,143,036 +0.40(+5.23%)
Sep 17, 2020 7.853 7.936 7.578 7.628 565,248 -0.16(-2.03%)
Sep 16, 2020 7.304 7.878 7.271 7.786 759,507 +0.54(+7.45%)
Sep 15, 2020 7.138 7.516 7.138 7.246 992,897 +0.13(+1.87%)
Sep 14, 2020 6.831 7.362 6.797 7.113 1,927,315 +0.39(+5.81%)
Sep 11, 2020 6.856 7.238 6.689 6.723 4,133,480 -1.01(-13.10%)
Sep 10, 2020 8.077 8.085 7.686 7.736 345,479 -0.33(-4.12%)
Sep 09, 2020 8.177 8.235 7.969 8.069 226,082 +0.01(+0.10%)
Sep 08, 2020 8.476 8.493 8.060 8.060 646,636 -0.59(-6.82%)
Sep 04, 2020 9.041 9.107 8.476 8.650 333,826 -0.26(-2.89%)
Sep 03, 2020 9.049 9.224 8.792 8.908 347,877 -0.17(-1.92%)
Sep 02, 2020 9.847 9.855 9.058 9.083 471,108 -0.66(-6.74%)
Sep 01, 2020 9.781 9.884 9.623 9.739 406,096 -0.07(-0.76%)
Aug 31, 2020 9.756 9.880 9.535 9.814 375,823 +0.02(+0.25%)
Aug 28, 2020 9.689 9.830 9.546 9.789 173,050 +0.19(+1.99%)
Aug 27, 2020 9.490 9.714 9.456 9.598 165,221 +0.11(+1.14%)
Aug 26, 2020 9.731 9.756 9.323 9.490 484,312 -0.32(-3.30%)
Aug 25, 2020 9.650 9.838 9.493 9.814 271,036 +0.21(+2.14%)
Aug 24, 2020 9.305 9.838 9.222 9.608 252,933 +0.35(+3.82%)
Aug 21, 2020 9.518 9.567 9.173 9.255 307,585 -0.33(-3.43%)
Aug 20, 2020 9.535 9.674 9.403 9.584 252,288 -0.10(-1.02%)
Aug 19, 2020 9.871 9.953 9.604 9.682 457,730 -0.25(-2.48%)
Aug 18, 2020 10.02 10.12 9.863 9.929 272,762 -0.10(-0.98%)
Aug 17, 2020 10.22 10.31 9.822 10.03 609,997 -0.14(-1.37%)
Aug 14, 2020 9.773 10.42 9.773 10.17 611,517 +0.25(+2.57%)
Aug 13, 2020 9.789 10.04 9.313 9.912 902,720 -0.62(-5.85%)
Aug 12, 2020 10.35 10.53 10.11 10.53 356,508 +0.42(+4.14%)
Aug 11, 2020 10.58 10.69 10.07 10.11 367,022 -0.25(-2.38%)
Aug 10, 2020 10.02 10.49 10.02 10.36 440,068 +0.43(+4.30%)
Aug 07, 2020 9.682 9.937 9.543 9.929 174,736 +0.16(+1.60%)
Aug 06, 2020 9.814 10.00 9.691 9.773 343,023 -0.09(-0.92%)
Aug 05, 2020 9.559 9.904 9.510 9.863 430,461 +0.51(+5.44%)
Aug 04, 2020 9.034 9.444 9.001 9.354 312,017 +0.29(+3.17%)
Aug 03, 2020 9.099 9.231 8.935 9.066 270,934 -0.03(-0.36%)
Jul 31, 2020 9.124 9.247 8.861 9.099 430,814 -0.16(-1.69%)
Jul 30, 2020 9.395 9.444 9.034 9.255 232,317 -0.40(-4.17%)
Jul 29, 2020 9.329 9.666 9.206 9.658 353,585 +0.39(+4.26%)
Jul 28, 2020 9.461 9.592 9.231 9.264 331,023 -0.27(-2.84%)
Jul 27, 2020 9.789 9.838 9.428 9.535 213,859 -0.25(-2.60%)
Jul 24, 2020 9.912 10.11 9.715 9.789 287,128 -0.06(-0.58%)
Jul 23, 2020 10.16 10.22 9.617 9.847 450,626 -0.10(-0.99%)
Jul 22, 2020 10.10 10.19 9.625 9.945 381,122 -0.31(-3.04%)
Jul 21, 2020 9.773 10.62 9.773 10.26 490,207 +0.75(+7.86%)
Jul 20, 2020 9.740 9.838 9.255 9.510 537,233 +0.16(+1.67%)
Jul 17, 2020 9.452 9.748 9.075 9.354 565,002 -0.10(-1.04%)
Jul 16, 2020 9.518 9.650 9.321 9.452 314,706 -0.17(-1.79%)
Jul 15, 2020 9.953 9.953 9.493 9.625 355,771 -0.02(-0.26%)
Jul 14, 2020 9.247 9.650 9.157 9.650 571,334 +0.44(+4.72%)
Jul 13, 2020 9.592 9.600 9.025 9.214 523,823 -0.24(-2.52%)
Jul 10, 2020 9.075 9.543 8.968 9.452 541,379 +0.40(+4.45%)
Jul 09, 2020 9.502 9.608 9.042 9.050 514,164 -0.49(-5.16%)
Jul 08, 2020 9.650 9.806 9.346 9.543 312,646 -0.18(-1.86%)
Jul 07, 2020 9.863 9.970 9.625 9.723 286,039 -0.31(-3.11%)
Jul 06, 2020 10.47 10.47 9.756 10.04 344,302 -0.26(-2.55%)
Jul 02, 2020 10.41 10.61 10.12 10.30 249,989 +0.20(+1.95%)
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.