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 (%)
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%)
Jul 01, 2020 10.18 10.42 9.986 10.10 546,497 -0.04(-0.41%)
Jun 30, 2020 9.723 10.16 9.526 10.14 400,560 +0.34(+3.52%)
Jun 29, 2020 9.806 10.03 9.674 9.797 439,418 +0.14(+1.45%)
Jun 26, 2020 9.740 9.806 9.403 9.658 1,204,040 -0.28(-2.81%)
Jun 25, 2020 9.518 10.12 9.518 9.937 573,474 +0.29(+2.98%)
Jun 24, 2020 10.27 10.35 9.600 9.650 646,904 -0.79(-7.55%)
Jun 23, 2020 10.47 10.60 10.13 10.44 400,740 +0.15(+1.44%)
Jun 22, 2020 10.32 10.37 9.974 10.29 412,718 +0.21(+2.04%)
Jun 19, 2020 10.38 10.45 10.08 10.08 704,548 -0.05(-0.49%)
Jun 18, 2020 10.27 10.52 10.08 10.13 424,554 -0.16(-1.52%)
Jun 17, 2020 11.09 11.09 10.23 10.29 713,867 -0.76(-6.91%)
Jun 16, 2020 11.40 11.44 10.80 11.05 672,278 +0.21(+1.89%)
Jun 15, 2020 9.962 10.91 9.699 10.85 752,887 +0.30(+2.80%)
Jun 12, 2020 10.79 10.96 9.863 10.55 699,799 +0.30(+2.88%)
Jun 11, 2020 10.37 10.78 9.896 10.26 853,735 -0.91(-8.16%)
Jun 10, 2020 11.97 12.07 10.97 11.17 5,378,007 -1.26(-10.11%)
Jun 09, 2020 12.42 12.73 12.15 12.43 324,887 -0.51(-3.94%)
Jun 08, 2020 12.70 13.28 12.40 12.93 654,838 +0.50(+4.03%)
Jun 05, 2020 11.56 12.61 11.28 12.43 640,255 +1.40(+12.65%)
Jun 04, 2020 10.99 11.34 10.95 11.04 404,719 -0.12(-1.10%)
Jun 03, 2020 11.50 11.50 10.96 11.16 372,414 -0.07(-0.66%)
Jun 02, 2020 11.19 11.29 11.02 11.23 542,012 +0.22(+2.01%)
Jun 01, 2020 10.88 11.28 10.51 11.01 531,976 +0.13(+1.21%)
May 29, 2020 10.68 10.95 10.30 10.88 1,111,740 +0.03(+0.30%)
May 28, 2020 11.33 11.69 10.77 10.85 549,194 -0.45(-4.00%)
May 27, 2020 10.68 11.46 10.49 11.30 689,782 +0.63(+5.93%)
May 26, 2020 10.24 10.80 9.855 10.67 810,507 +0.46(+4.50%)
May 22, 2020 10.37 10.45 9.510 10.21 950,725 -0.36(-3.40%)
May 21, 2020 10.71 10.99 10.47 10.57 636,306 -0.23(-2.14%)
May 20, 2020 11.04 11.42 10.57 10.80 587,506 +0.01(+0.07%)
May 19, 2020 11.27 11.40 10.77 10.79 218,767 -0.55(-4.85%)
May 18, 2020 11.08 11.46 10.95 11.34 683,916 +0.81(+7.73%)
May 15, 2020 10.17 10.69 10.17 10.53 369,782 +0.46(+4.60%)
May 14, 2020 9.769 10.62 9.618 10.06 839,129 +0.23(+2.35%)
May 13, 2020 10.22 10.42 9.626 9.833 432,449 -0.51(-4.93%)
May 12, 2020 10.73 11.22 10.32 10.34 336,068 -0.30(-2.77%)
May 11, 2020 10.46 10.74 10.22 10.64 590,999 -0.02(-0.22%)
May 08, 2020 10.20 10.73 9.977 10.66 662,824 +0.73(+7.30%)
May 07, 2020 10.00 10.23 9.777 9.937 218,992 +0.19(+1.96%)
May 06, 2020 9.921 10.14 9.721 9.745 398,992 -0.22(-2.24%)
May 05, 2020 10.14 10.58 9.901 9.969 609,533 +0.16(+1.63%)
May 04, 2020 9.291 10.21 9.291 9.809 613,047 +0.18(+1.91%)
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.