Magellan Midstream Partners LP (NY: MMP )

45.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.70 19.89 19.25 19.42 497,292 -0.24(-1.20%)
Oct 29, 2009 19.30 19.71 19.10 19.66 552,854 +0.56(+2.91%)
Oct 28, 2009 19.56 19.62 19.03 19.10 512,592 -0.32(-1.65%)
Oct 27, 2009 19.48 19.56 19.25 19.42 528,910 +0.06(+0.31%)
Oct 26, 2009 19.64 19.85 19.25 19.36 553,322 -0.29(-1.48%)
Oct 23, 2009 19.70 19.75 19.65 19.65 420,386 -0.14(-0.68%)
Oct 22, 2009 20.05 20.05 19.61 19.79 607,248 +0.05(+0.25%)
Oct 21, 2009 19.86 19.99 19.68 19.74 604,120 -0.12(-0.63%)
Oct 20, 2009 19.91 20.00 19.84 19.86 568,168 -0.03(-0.18%)
Oct 19, 2009 20.00 20.10 19.83 19.89 568,082 -0.02(-0.10%)
Oct 16, 2009 19.68 19.99 19.65 19.92 502,712 +0.15(+0.73%)
Oct 15, 2009 19.68 19.85 19.62 19.77 420,122 -0.03(-0.13%)
Oct 14, 2009 19.61 19.83 19.52 19.80 448,578 +0.21(+1.05%)
Oct 13, 2009 19.44 19.60 19.34 19.59 823,674 +0.17(+0.90%)
Oct 12, 2009 19.35 19.50 19.30 19.42 328,674 +0.21(+1.07%)
Oct 09, 2009 19.16 19.35 19.15 19.21 584,826 -0.08(-0.41%)
Oct 08, 2009 19.16 19.29 19.08 19.29 611,500 +0.21(+1.10%)
Oct 07, 2009 19.17 19.17 19.00 19.08 318,680 -0.07(-0.34%)
Oct 06, 2009 19.20 19.20 19.01 19.14 688,112 +0.11(+0.58%)
Oct 05, 2009 18.87 19.08 18.73 19.04 739,720 +0.33(+1.74%)
Oct 02, 2009 18.35 18.85 18.27 18.71 725,580 +0.26(+1.41%)
Oct 01, 2009 18.70 18.83 18.42 18.45 621,280 -0.35(-1.86%)
Sep 30, 2009 18.80 19.07 18.68 18.80 766,538 -0.07(-0.34%)
Sep 29, 2009 19.00 19.20 18.86 18.86 1,125,842 +0.25(+1.34%)
Sep 28, 2009 18.88 19.00 18.48 18.61 575,580 +0.11(+0.59%)
Sep 25, 2009 18.75 18.92 18.50 18.50 870,598 -0.25(-1.31%)
Sep 24, 2009 19.00 19.00 18.51 18.75 470,240 -0.10(-0.53%)
Sep 23, 2009 19.02 19.02 18.74 18.85 587,674 -0.09(-0.50%)
Sep 22, 2009 19.10 19.30 18.83 18.95 649,126 +0.02(+0.11%)
Sep 21, 2009 18.95 19.15 18.50 18.92 841,022 +0.32(+1.72%)
Sep 18, 2009 19.33 19.33 18.25 18.61 1,248,086 -0.47(-2.46%)
Sep 17, 2009 19.26 19.26 18.80 19.08 439,820 +0.39(+2.09%)
Sep 16, 2009 18.79 19.13 18.65 18.68 567,412 -0.14(-0.72%)
Sep 15, 2009 18.90 18.90 18.67 18.82 278,992 +0.05(+0.24%)
Sep 14, 2009 18.82 18.83 18.60 18.77 221,908 +0.00(+0.00%)
Sep 11, 2009 18.95 18.95 18.58 18.77 256,224 +0.18(+1.00%)
Sep 10, 2009 18.52 18.65 18.42 18.59 274,164 +0.20(+1.06%)
Sep 09, 2009 18.45 18.50 18.20 18.39 324,938 +0.06(+0.33%)
Sep 08, 2009 18.25 18.36 18.17 18.33 431,280 +0.21(+1.16%)
Sep 04, 2009 18.07 18.17 17.83 18.12 211,446 +0.21(+1.20%)
Sep 03, 2009 17.64 17.99 17.64 17.91 279,498 +0.26(+1.47%)
Sep 02, 2009 17.88 17.88 17.65 17.65 363,842 -0.19(-1.07%)
Sep 01, 2009 18.06 18.39 17.79 17.84 330,144 -0.28(-1.55%)
Aug 31, 2009 18.20 18.20 18.00 18.12 292,252 -0.09(-0.49%)
Aug 28, 2009 18.48 18.48 18.05 18.21 167,818 -0.05(-0.27%)
Aug 27, 2009 18.00 18.27 17.84 18.26 368,036 +0.14(+0.74%)
Aug 26, 2009 18.25 18.25 18.00 18.12 460,852 -0.16(-0.85%)
Aug 25, 2009 18.50 18.62 18.11 18.28 712,218 -0.33(-1.80%)
Aug 24, 2009 18.50 18.61 18.43 18.61 708,778 +0.04(+0.22%)
Aug 21, 2009 18.83 18.83 18.36 18.58 258,442 +0.15(+0.81%)
Aug 20, 2009 18.70 19.17 18.25 18.42 746,332 -0.01(-0.05%)
Aug 19, 2009 18.27 18.49 18.17 18.43 324,674 +0.20(+1.10%)
Aug 18, 2009 18.99 18.99 18.14 18.24 438,468 -0.21(-1.17%)
Aug 17, 2009 18.62 18.99 18.14 18.45 407,982 -0.35(-1.89%)
Aug 14, 2009 19.00 19.00 18.57 18.80 294,082 +0.02(+0.11%)
Aug 13, 2009 19.21 19.25 18.52 18.79 233,148 +0.24(+1.32%)
Aug 12, 2009 18.95 18.95 18.42 18.54 307,234 +0.12(+0.65%)
Aug 11, 2009 18.83 18.88 18.33 18.42 376,886 -0.30(-1.63%)
Aug 10, 2009 18.75 18.77 18.62 18.73 216,842 -0.04(-0.21%)
Aug 07, 2009 18.83 18.92 18.66 18.76 223,558 -0.04(-0.19%)
Aug 06, 2009 19.21 19.21 18.55 18.80 366,678 -0.10(-0.50%)
Aug 05, 2009 19.16 19.36 18.41 18.89 415,082 -0.67(-3.45%)
Aug 04, 2009 19.59 19.92 19.50 19.57 655,574 -0.04(-0.21%)
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.