Brigham Minerals Inc (NY: MNRL )

19.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 19.30 19.38 18.93 19.23 124,709 -0.08(-0.41%)
Jul 26, 2021 19.08 19.66 19.08 19.31 238,764 +0.20(+1.05%)
Jul 23, 2021 19.35 19.35 18.89 19.11 116,363 -0.08(-0.42%)
Jul 22, 2021 19.50 19.52 18.93 19.19 140,857 -0.29(-1.49%)
Jul 21, 2021 19.17 19.68 19.10 19.48 170,478 +0.68(+3.62%)
Jul 20, 2021 18.58 19.17 18.48 18.80 220,653 +0.36(+1.95%)
Jul 19, 2021 18.41 18.74 18.05 18.44 456,939 -0.70(-3.66%)
Jul 16, 2021 19.78 19.78 19.02 19.14 217,813 -0.39(-2.00%)
Jul 15, 2021 19.36 19.70 19.25 19.53 187,147 -0.02(-0.10%)
Jul 14, 2021 20.60 20.73 19.42 19.55 240,533 -0.91(-4.45%)
Jul 13, 2021 20.50 20.62 20.21 20.46 145,489 -0.19(-0.92%)
Jul 12, 2021 20.77 20.93 20.46 20.65 114,493 -0.28(-1.34%)
Jul 09, 2021 20.57 20.95 20.45 20.93 133,665 +0.50(+2.45%)
Jul 08, 2021 20.02 20.79 20.01 20.43 219,860 -0.05(-0.24%)
Jul 07, 2021 20.75 21.14 20.04 20.48 278,103 -0.35(-1.68%)
Jul 06, 2021 21.44 21.44 20.70 20.83 173,903 -0.61(-2.85%)
Jul 02, 2021 21.73 21.74 21.36 21.44 108,965 -0.32(-1.47%)
Jul 01, 2021 21.73 21.94 21.39 21.76 165,465 +0.47(+2.21%)
Jun 30, 2021 20.96 21.35 20.84 21.29 247,233 +0.51(+2.45%)
Jun 29, 2021 21.13 21.40 20.76 20.78 234,327 -0.07(-0.34%)
Jun 28, 2021 21.46 21.46 20.58 20.85 298,065 -0.61(-2.84%)
Jun 25, 2021 21.37 21.59 21.18 21.46 420,277 +0.16(+0.75%)
Jun 24, 2021 21.07 21.30 20.92 21.30 148,691 +0.28(+1.33%)
Jun 23, 2021 21.11 21.64 20.95 21.02 286,496 +0.02(+0.10%)
Jun 22, 2021 20.86 21.01 20.41 21.00 164,180 +0.01(+0.05%)
Jun 21, 2021 20.55 21.03 20.39 20.99 371,173 +0.71(+3.50%)
Jun 18, 2021 19.76 20.52 19.70 20.28 733,870 +0.06(+0.30%)
Jun 17, 2021 20.84 20.86 19.68 20.22 544,145 -0.54(-2.60%)
Jun 16, 2021 20.78 20.85 20.45 20.76 395,696 +0.15(+0.73%)
Jun 15, 2021 20.29 20.61 20.05 20.61 354,023 +0.54(+2.69%)
Jun 14, 2021 20.15 20.57 19.91 20.07 394,520 +0.03(+0.15%)
Jun 11, 2021 20.49 20.50 20.04 20.04 543,159 -0.18(-0.89%)
Jun 10, 2021 20.49 20.63 19.90 20.22 260,737 +0.01(+0.05%)
Jun 09, 2021 20.41 20.59 20.12 20.21 314,646 -0.15(-0.74%)
Jun 08, 2021 20.19 20.42 19.87 20.36 511,031 +0.01(+0.05%)
Jun 07, 2021 20.70 20.90 19.96 20.35 733,628 -0.30(-1.45%)
Jun 04, 2021 20.50 20.97 20.10 20.65 1,025,235 +0.35(+1.72%)
Jun 03, 2021 18.92 20.50 18.75 20.30 1,025,386 +1.36(+7.18%)
Jun 02, 2021 18.87 19.10 18.69 18.94 290,603 +0.05(+0.26%)
Jun 01, 2021 18.39 18.97 18.29 18.89 353,430 +0.75(+4.13%)
May 28, 2021 18.19 18.19 17.99 18.14 291,787 +0.06(+0.33%)
May 27, 2021 18.33 18.35 18.01 18.08 276,610 -0.12(-0.66%)
May 26, 2021 17.70 18.20 17.65 18.20 308,260 +0.59(+3.35%)
May 25, 2021 17.92 18.09 17.43 17.61 351,220 -0.43(-2.38%)
May 24, 2021 18.09 18.09 17.67 18.04 187,769 +0.17(+0.95%)
May 21, 2021 18.13 18.35 17.87 17.87 247,454 -0.06(-0.33%)
May 20, 2021 17.46 18.01 17.16 17.93 380,140 -0.09(-0.50%)
May 19, 2021 17.84 18.16 17.50 18.02 270,834 -0.22(-1.21%)
May 18, 2021 18.96 19.13 18.21 18.24 234,223 -0.73(-3.85%)
May 17, 2021 18.65 18.98 18.41 18.97 404,146 +0.37(+1.99%)
May 14, 2021 17.90 18.61 17.78 18.60 186,694 +1.05(+5.98%)
May 13, 2021 17.53 18.19 17.20 17.55 245,173 -0.26(-1.46%)
May 12, 2021 17.49 18.38 17.49 17.81 247,770 +0.34(+1.95%)
May 11, 2021 17.50 17.90 17.20 17.47 252,149 -0.45(-2.51%)
May 10, 2021 18.46 18.84 17.91 17.92 313,987 -0.52(-2.82%)
May 07, 2021 17.70 18.47 17.11 18.44 495,552 +1.04(+5.98%)
May 06, 2021 17.55 17.55 17.13 17.40 276,145 -0.07(-0.40%)
May 05, 2021 17.74 17.85 17.27 17.47 424,879 -0.05(-0.29%)
May 04, 2021 17.48 17.70 17.13 17.52 161,217 -0.02(-0.11%)
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.
X