Magellan Midstream Partners LP (NY: MMP )

41.67 USD -0.91 (-2.14%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.75 62.53 61.29 61.38 1,388,900 -0.52(-0.84%)
Jan 30, 2020 63.39 63.39 61.27 61.90 2,153,236 -2.14(-3.34%)
Jan 29, 2020 64.08 64.39 63.72 64.04 849,989 +0.13(+0.20%)
Jan 28, 2020 63.43 64.71 63.43 63.91 1,158,221 +0.55(+0.87%)
Jan 27, 2020 63.43 63.50 62.93 63.36 847,736 -0.58(-0.91%)
Jan 24, 2020 64.75 64.89 63.53 63.94 650,600 -0.76(-1.17%)
Jan 23, 2020 64.20 64.93 63.40 64.70 911,342 +0.47(+0.73%)
Jan 22, 2020 65.00 65.00 64.18 64.23 1,757,300 -0.62(-0.96%)
Jan 21, 2020 64.55 65.33 64.09 64.85 1,459,961 +0.48(+0.75%)
Jan 17, 2020 64.91 65.00 64.20 64.37 1,087,800 -0.63(-0.97%)
Jan 16, 2020 64.84 65.16 64.41 65.00 626,248 +0.34(+0.53%)
Jan 15, 2020 65.00 65.34 64.65 64.66 1,087,517 -0.42(-0.65%)
Jan 14, 2020 65.00 65.34 64.80 65.08 1,772,634 +0.22(+0.34%)
Jan 13, 2020 64.25 65.23 63.92 64.86 1,651,641 +0.73(+1.14%)
Jan 10, 2020 63.64 64.15 63.36 64.13 1,111,300 +0.48(+0.75%)
Jan 09, 2020 63.60 63.85 63.06 63.65 912,888 +0.10(+0.16%)
Jan 08, 2020 63.21 63.61 63.06 63.55 928,175 +0.34(+0.54%)
Jan 07, 2020 63.42 63.42 62.42 63.21 1,003,411 +0.09(+0.14%)
Jan 06, 2020 62.71 63.41 62.68 63.12 993,659 +0.37(+0.59%)
Jan 03, 2020 62.96 63.06 61.95 62.75 928,300 -0.08(-0.13%)
Jan 02, 2020 63.00 63.14 62.59 62.83 718,776 -0.04(-0.06%)
Dec 31, 2019 61.31 62.87 61.00 62.87 2,005,700 +1.56(+2.54%)
Dec 30, 2019 61.80 62.20 61.16 61.31 1,081,273 -0.47(-0.76%)
Dec 27, 2019 62.02 62.36 61.72 61.78 796,600 -0.24(-0.39%)
Dec 26, 2019 61.81 62.23 61.71 62.02 1,101,212 +0.12(+0.19%)
Dec 24, 2019 61.95 62.09 61.42 61.90 621,500 -0.25(-0.40%)
Dec 23, 2019 62.51 62.84 61.71 62.15 1,035,961 -0.36(-0.58%)
Dec 20, 2019 62.50 62.64 62.12 62.51 1,841,900 +0.06(+0.10%)
Dec 19, 2019 62.95 63.35 62.13 62.45 1,366,972 -0.63(-1.00%)
Dec 18, 2019 63.00 63.65 62.72 63.08 1,119,046 +0.21(+0.33%)
Dec 17, 2019 63.45 64.34 62.66 62.87 1,440,299 -0.30(-0.48%)
Dec 16, 2019 62.60 63.51 62.52 63.17 1,182,168 +0.48(+0.77%)
Dec 13, 2019 62.57 62.72 61.57 62.69 1,172,200 +0.23(+0.37%)
Dec 12, 2019 61.44 62.78 61.41 62.46 1,645,362 +0.71(+1.15%)
Dec 11, 2019 60.50 61.75 60.44 61.75 1,268,342 +1.20(+1.98%)
Dec 10, 2019 60.56 60.95 60.19 60.55 1,361,197 +0.39(+0.65%)
Dec 09, 2019 59.15 60.25 58.95 60.16 1,289,429 +1.01(+1.71%)
Dec 06, 2019 58.92 59.51 58.92 59.15 748,300 +0.19(+0.32%)
Dec 05, 2019 58.85 59.56 58.84 58.96 727,754 +0.08(+0.14%)
Dec 04, 2019 58.83 59.22 58.21 58.88 710,070 +0.29(+0.49%)
Dec 03, 2019 58.37 59.35 58.13 58.59 656,199 -0.16(-0.27%)
Dec 02, 2019 58.56 58.91 57.72 58.75 980,673 +0.28(+0.48%)
Nov 29, 2019 58.86 59.03 58.19 58.47 368,500 -0.56(-0.95%)
Nov 27, 2019 59.99 60.11 58.79 59.03 942,900 -0.88(-1.47%)
Nov 26, 2019 61.23 61.48 59.78 59.91 761,664 -1.25(-2.04%)
Nov 25, 2019 61.21 61.79 60.87 61.16 726,824 -0.03(-0.05%)
Nov 22, 2019 61.25 61.77 60.95 61.19 636,100 +0.02(+0.03%)
Nov 21, 2019 60.37 61.25 59.83 61.17 790,898 +1.09(+1.81%)
Nov 20, 2019 59.13 60.35 59.13 60.08 575,190 +0.92(+1.56%)
Nov 19, 2019 59.95 60.02 59.06 59.16 706,573 -0.78(-1.30%)
Nov 18, 2019 60.62 60.77 59.86 59.94 601,012 -0.84(-1.38%)
Nov 15, 2019 60.30 61.02 60.30 60.78 821,100 +0.50(+0.83%)
Nov 14, 2019 61.25 61.38 60.17 60.28 821,001 -0.56(-0.92%)
Nov 13, 2019 60.53 61.45 60.43 60.84 886,947 +0.25(+0.41%)
Nov 12, 2019 60.40 61.17 60.29 60.59 605,225 +0.13(+0.22%)
Nov 11, 2019 60.52 60.84 60.16 60.46 627,245 -0.16(-0.26%)
Nov 08, 2019 59.47 60.83 58.81 60.62 1,168,700 +1.07(+1.80%)
Nov 07, 2019 60.53 60.66 58.77 59.55 1,725,790 -0.93(-1.54%)
Nov 06, 2019 60.95 61.13 60.10 60.48 941,900 -1.61(-2.59%)
Nov 05, 2019 63.00 63.03 61.14 62.09 1,102,877 -0.65(-1.04%)
Nov 04, 2019 62.55 63.30 62.39 62.74 1,029,291 +0.06(+0.10%)
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.