Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.47 27.92 27.20 27.49 1,595,114 +0.02(+0.06%)
Oct 29, 2020 26.69 27.58 26.31 27.47 1,609,618 +0.57(+2.13%)
Oct 28, 2020 27.32 27.47 26.56 26.90 1,394,125 -0.80(-2.88%)
Oct 27, 2020 27.89 28.18 27.50 27.70 1,444,134 -0.31(-1.10%)
Oct 26, 2020 28.77 28.77 27.51 28.01 1,471,747 -0.98(-3.39%)
Oct 23, 2020 29.01 29.18 28.68 28.99 875,904 +0.11(+0.37%)
Oct 22, 2020 27.94 28.91 27.87 28.88 1,054,912 +1.02(+3.66%)
Oct 21, 2020 28.13 28.34 27.63 27.86 882,220 -0.41(-1.45%)
Oct 20, 2020 28.25 28.44 27.90 28.27 718,869 +0.31(+1.11%)
Oct 19, 2020 28.43 28.86 27.95 27.96 999,038 -0.44(-1.55%)
Oct 16, 2020 28.67 28.87 28.39 28.40 564,457 -0.40(-1.40%)
Oct 15, 2020 28.22 28.94 28.01 28.80 801,738 +0.22(+0.76%)
Oct 14, 2020 28.21 29.06 28.21 28.59 1,309,726 +0.34(+1.21%)
Oct 13, 2020 28.67 29.04 28.12 28.25 1,191,930 -0.57(-1.99%)
Oct 12, 2020 28.62 29.06 28.58 28.82 815,786 +0.15(+0.54%)
Oct 09, 2020 28.69 28.87 28.12 28.67 1,142,876 +0.10(+0.35%)
Oct 08, 2020 27.47 28.60 27.43 28.56 1,330,072 +1.18(+4.32%)
Oct 07, 2020 27.24 27.72 27.16 27.38 1,267,314 +0.14(+0.51%)
Oct 06, 2020 27.98 28.14 27.10 27.24 2,083,699 -0.37(-1.34%)
Oct 05, 2020 27.21 27.71 27.02 27.61 1,079,239 +0.80(+2.97%)
Oct 02, 2020 25.53 26.95 25.22 26.82 1,412,823 +0.80(+3.09%)
Oct 01, 2020 26.41 26.79 25.81 26.01 1,620,951 -0.44(-1.67%)
Sep 30, 2020 27.08 27.47 26.38 26.45 2,002,330 -0.54(-2.01%)
Sep 29, 2020 27.03 27.53 26.73 26.99 1,466,096 -0.09(-0.31%)
Sep 28, 2020 26.38 27.42 26.31 27.08 2,493,923 +0.87(+3.30%)
Sep 25, 2020 26.15 26.32 25.66 26.21 2,767,856 +0.11(+0.41%)
Sep 24, 2020 26.41 26.60 25.70 26.11 2,706,102 -0.37(-1.40%)
Sep 23, 2020 27.69 28.08 26.45 26.48 2,432,163 -1.10(-3.98%)
Sep 22, 2020 28.49 28.85 27.47 27.57 2,557,961 -0.90(-3.15%)
Sep 21, 2020 28.35 28.63 27.90 28.47 1,710,215 -0.09(-0.30%)
Sep 18, 2020 28.50 28.63 28.09 28.56 2,080,191 -0.06(-0.22%)
Sep 17, 2020 28.49 28.95 28.14 28.62 1,426,357 -0.31(-1.07%)
Sep 16, 2020 28.80 29.53 28.70 28.93 1,214,602 +0.40(+1.41%)
Sep 15, 2020 29.00 29.43 28.52 28.53 1,752,926 -0.43(-1.50%)
Sep 14, 2020 28.85 29.14 28.56 28.96 1,633,782 +0.22(+0.75%)
Sep 11, 2020 28.56 29.01 28.43 28.74 1,069,831 +0.19(+0.65%)
Sep 10, 2020 28.63 28.91 28.51 28.56 1,627,075 -0.05(-0.19%)
Sep 09, 2020 29.08 29.69 28.61 28.61 1,284,719 -0.29(-0.99%)
Sep 08, 2020 28.81 28.93 28.39 28.90 1,023,750 -0.22(-0.74%)
Sep 04, 2020 29.52 29.69 28.91 29.11 1,072,804 -0.26(-0.87%)
Sep 03, 2020 29.26 29.93 29.21 29.37 1,324,496 +0.12(+0.42%)
Sep 02, 2020 29.39 29.90 29.16 29.25 1,028,593 -0.23(-0.79%)
Sep 01, 2020 29.36 29.64 28.86 29.48 885,163 +0.08(+0.26%)
Aug 31, 2020 30.24 30.24 29.40 29.40 1,206,741 -0.90(-2.99%)
Aug 28, 2020 29.83 30.37 29.76 30.31 872,154 +0.53(+1.79%)
Aug 27, 2020 29.11 29.97 29.11 29.77 1,610,748 +0.55(+1.88%)
Aug 26, 2020 30.16 30.27 29.06 29.22 2,203,120 -0.94(-3.13%)
Aug 25, 2020 30.75 30.87 29.78 30.17 2,082,210 -0.37(-1.22%)
Aug 24, 2020 31.12 31.23 30.37 30.54 1,778,876 -0.49(-1.57%)
Aug 21, 2020 31.36 32.20 30.84 31.02 2,278,772 -0.60(-1.88%)
Aug 20, 2020 31.71 31.88 31.20 31.62 1,247,249 -0.38(-1.18%)
Aug 19, 2020 31.82 32.27 31.71 32.00 1,243,782 +0.15(+0.46%)
Aug 18, 2020 32.21 32.37 31.67 31.85 1,230,557 -0.49(-1.51%)
Aug 17, 2020 32.12 32.71 31.74 32.34 1,638,608 +0.32(+1.01%)
Aug 14, 2020 32.31 32.70 31.95 32.01 960,456 -0.05(-0.17%)
Aug 13, 2020 31.84 32.35 31.79 32.07 938,431 -0.05(-0.14%)
Aug 12, 2020 32.18 32.37 31.82 32.12 1,170,050 +0.46(+1.47%)
Aug 11, 2020 32.10 32.29 31.50 31.65 1,641,232 -0.05(-0.17%)
Aug 10, 2020 31.41 31.76 31.16 31.71 1,805,978 +0.22(+0.71%)
Aug 07, 2020 30.94 31.63 30.94 31.48 1,675,142 +0.27(+0.87%)
Aug 06, 2020 30.97 31.83 30.93 31.21 2,097,892 +0.48(+1.55%)
Aug 05, 2020 30.97 31.20 30.39 30.73 2,130,233 +0.06(+0.20%)
Aug 04, 2020 30.91 30.96 30.25 30.67 1,656,891 +0.11(+0.35%)
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.