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 (%)
Feb 26, 2021 12.50 12.71 11.98 12.14 889,851 -0.42(-3.31%)
Feb 25, 2021 13.11 13.23 12.44 12.55 1,558,902 -1.11(-8.13%)
Feb 24, 2021 13.24 13.77 13.11 13.66 882,017 +0.43(+3.27%)
Feb 23, 2021 13.38 13.39 12.81 13.23 831,119 -0.03(-0.26%)
Feb 22, 2021 13.26 13.73 13.20 13.26 957,305 +0.12(+0.90%)
Feb 19, 2021 13.10 13.31 13.05 13.15 555,700 +0.06(+0.45%)
Feb 18, 2021 13.58 13.58 12.92 13.09 470,998 -0.42(-3.14%)
Feb 17, 2021 13.41 13.91 13.19 13.51 1,798,924 +0.03(+0.25%)
Feb 16, 2021 13.57 13.65 13.32 13.48 516,798 +0.26(+1.99%)
Feb 12, 2021 12.59 13.22 12.44 13.21 1,010,943 +0.50(+3.94%)
Feb 11, 2021 12.81 12.91 12.51 12.71 405,773 -0.08(-0.66%)
Feb 10, 2021 12.59 12.85 12.38 12.80 495,899 +0.25(+1.96%)
Feb 09, 2021 12.76 12.85 12.49 12.55 414,036 -0.30(-2.31%)
Feb 08, 2021 12.55 12.99 12.52 12.85 534,126 +0.43(+3.48%)
Feb 05, 2021 12.58 12.58 12.24 12.42 553,696 +0.06(+0.48%)
Feb 04, 2021 12.37 12.45 11.94 12.36 514,537 +0.06(+0.48%)
Feb 03, 2021 11.79 12.30 11.79 12.30 583,084 +0.54(+4.62%)
Feb 02, 2021 11.82 11.98 11.55 11.75 389,703 +0.21(+1.84%)
Feb 01, 2021 11.52 11.58 11.17 11.54 360,644 +0.19(+1.64%)
Jan 29, 2021 11.61 11.87 11.28 11.36 674,434 -0.38(-3.25%)
Jan 28, 2021 11.95 12.01 11.55 11.74 759,939 -0.08(-0.65%)
Jan 27, 2021 11.47 12.03 11.24 11.81 725,994 +0.04(+0.36%)
Jan 26, 2021 12.12 12.42 11.67 11.77 1,198,109 -0.02(-0.14%)
Jan 25, 2021 11.36 11.82 11.20 11.79 1,084,817 +0.31(+2.73%)
Jan 22, 2021 10.88 11.48 10.86 11.47 630,100 +0.25(+2.19%)
Jan 21, 2021 11.42 11.53 10.96 11.23 701,475 -0.30(-2.58%)
Jan 20, 2021 11.60 11.61 11.36 11.53 307,462 +0.08(+0.67%)
Jan 19, 2021 11.44 11.62 11.31 11.45 659,359 +0.19(+1.66%)
Jan 15, 2021 11.14 11.37 10.98 11.26 584,116 -0.08(-0.67%)
Jan 14, 2021 11.16 11.50 11.09 11.34 798,743 +0.31(+2.85%)
Jan 13, 2021 11.27 11.34 10.97 11.03 447,088 -0.27(-2.40%)
Jan 12, 2021 11.03 11.40 11.01 11.30 456,486 +0.45(+4.14%)
Jan 11, 2021 10.45 10.93 10.45 10.85 343,493 +0.21(+1.99%)
Jan 08, 2021 11.06 11.10 10.48 10.64 378,838 -0.20(-1.80%)
Jan 07, 2021 10.58 10.88 10.41 10.83 446,516 +0.36(+3.48%)
Jan 06, 2021 10.13 10.58 10.04 10.47 616,093 +0.49(+4.93%)
Jan 05, 2021 9.601 10.13 9.592 9.974 830,396 +0.43(+4.53%)
Jan 04, 2021 9.473 9.677 9.278 9.541 338,201 +0.22(+2.37%)
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%)
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.