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 (%)
Apr 30, 2020 10.07 10.50 9.769 10.28 440,876 +0.13(+1.26%)
Apr 29, 2020 9.857 10.33 9.777 10.15 466,893 +0.58(+6.08%)
Apr 28, 2020 9.219 9.698 9.020 9.570 723,096 +0.57(+6.38%)
Apr 27, 2020 8.932 9.227 8.447 8.996 437,095 -0.03(-0.35%)
Apr 24, 2020 9.036 9.538 8.501 9.028 950,223 +0.27(+3.10%)
Apr 23, 2020 8.174 9.076 8.031 8.757 647,860 +0.78(+9.80%)
Apr 22, 2020 7.624 8.007 7.504 7.975 706,970 +0.39(+5.15%)
Apr 21, 2020 7.106 7.616 7.026 7.584 492,176 +0.29(+3.93%)
Apr 20, 2020 7.656 7.768 6.994 7.297 746,339 -0.59(-7.48%)
Apr 17, 2020 7.712 8.095 7.712 7.887 511,726 +0.26(+3.45%)
Apr 16, 2020 7.943 7.967 7.449 7.624 450,114 -0.38(-4.78%)
Apr 15, 2020 7.839 8.119 7.680 8.007 645,500 -0.21(-2.52%)
Apr 14, 2020 8.294 8.390 7.831 8.214 476,031 -0.10(-1.15%)
Apr 13, 2020 8.142 8.358 7.417 8.310 482,270 +0.16(+1.96%)
Apr 09, 2020 8.461 8.697 7.624 8.150 664,579 +0.04(+0.49%)
Apr 08, 2020 8.174 8.398 7.807 8.111 683,351 +0.14(+1.70%)
Apr 07, 2020 7.839 8.457 7.752 7.975 713,753 +0.31(+4.06%)
Apr 06, 2020 7.528 7.815 7.337 7.664 474,200 +0.14(+1.80%)
Apr 03, 2020 7.353 7.704 7.002 7.528 952,857 +0.34(+4.77%)
Apr 02, 2020 6.619 7.297 6.205 7.185 768,597 +0.62(+9.48%)
Apr 01, 2020 6.300 6.763 6.045 6.563 588,536 -0.03(-0.48%)
Mar 31, 2020 6.380 6.715 5.981 6.595 844,758 +0.18(+2.86%)
Mar 30, 2020 6.213 6.500 5.830 6.412 405,406 +0.06(+1.01%)
Mar 27, 2020 6.922 6.922 6.181 6.348 503,826 -0.78(-10.96%)
Mar 26, 2020 6.555 7.225 6.404 7.130 421,155 +0.58(+8.89%)
Mar 25, 2020 6.348 6.819 5.710 6.547 626,678 +0.15(+2.37%)
Mar 24, 2020 6.061 6.731 5.524 6.396 905,211 +0.66(+11.54%)
Mar 23, 2020 6.244 6.332 5.439 5.734 765,431 -0.78(-12.00%)
Mar 20, 2020 5.814 7.193 5.255 6.516 2,828,853 +0.85(+15.07%)
Mar 19, 2020 5.431 5.878 4.952 5.662 1,203,934 +0.85(+17.55%)
Mar 18, 2020 5.989 5.997 4.673 4.817 821,938 -1.34(-21.76%)
Mar 17, 2020 6.930 7.066 5.878 6.157 815,047 -0.89(-12.57%)
Mar 16, 2020 6.930 7.895 6.930 7.042 598,649 -0.96(-11.96%)
Mar 13, 2020 7.369 8.166 6.882 7.999 1,137,183 +1.06(+15.29%)
Mar 12, 2020 7.656 7.720 6.635 6.938 981,314 -1.02(-12.83%)
Mar 11, 2020 7.815 8.031 7.496 7.959 1,459,862 +0.05(+0.60%)
Mar 10, 2020 8.211 8.288 7.450 7.911 1,003,600 +0.18(+2.39%)
Mar 09, 2020 10.22 10.22 7.489 7.727 1,425,647 -3.76(-32.75%)
Mar 06, 2020 12.07 12.07 11.14 11.49 743,417 -1.06(-8.45%)
Mar 05, 2020 12.44 12.98 12.44 12.55 519,922 -0.11(-0.85%)
Mar 04, 2020 13.24 13.27 12.36 12.66 813,516 -0.36(-2.77%)
Mar 03, 2020 13.19 13.44 12.77 13.02 722,236 +0.00(+0.00%)
Mar 02, 2020 12.58 13.30 12.21 13.02 543,899 +0.77(+6.27%)
Feb 28, 2020 11.49 12.74 11.14 12.25 1,761,158 +1.17(+10.53%)
Feb 27, 2020 11.04 11.47 10.61 11.08 1,214,208 -0.35(-3.09%)
Feb 26, 2020 11.71 11.78 11.22 11.44 524,432 -0.27(-2.30%)
Feb 25, 2020 12.22 12.40 11.46 11.71 519,392 -0.58(-4.69%)
Feb 24, 2020 12.55 12.68 12.14 12.28 633,170 -0.72(-5.55%)
Feb 21, 2020 13.23 13.24 12.87 13.00 256,225 -0.40(-2.98%)
Feb 20, 2020 13.35 13.69 13.03 13.40 303,011 +0.06(+0.46%)
Feb 19, 2020 13.11 13.43 12.95 13.34 206,511 +0.35(+2.66%)
Feb 18, 2020 13.05 13.05 12.75 13.00 386,807 -0.09(-0.70%)
Feb 14, 2020 13.00 13.15 12.89 13.09 288,513 +0.08(+0.65%)
Feb 13, 2020 12.80 13.03 12.80 13.00 317,466 +0.08(+0.59%)
Feb 12, 2020 13.02 13.17 12.65 12.93 277,397 +0.12(+0.96%)
Feb 11, 2020 13.25 13.25 12.57 12.80 268,470 -0.27(-2.06%)
Feb 10, 2020 12.96 13.17 12.74 13.07 211,693 -0.02(-0.12%)
Feb 07, 2020 13.33 13.41 13.07 13.09 459,981 -0.33(-2.46%)
Feb 06, 2020 13.21 13.46 12.84 13.42 346,881 +0.25(+1.87%)
Feb 05, 2020 12.78 13.25 12.74 13.17 703,726 +0.63(+5.02%)
Feb 04, 2020 12.95 13.10 12.50 12.54 474,032 -0.20(-1.57%)
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.