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, 2015 36.79 38.01 36.24 37.14 1,517,145 +0.37(+1.00%)
Oct 29, 2015 35.94 37.07 35.70 36.78 785,940 +0.59(+1.63%)
Oct 28, 2015 34.85 36.42 34.85 36.19 1,226,996 +1.46(+4.21%)
Oct 27, 2015 35.18 35.29 34.31 34.73 2,343,172 -0.84(-2.36%)
Oct 26, 2015 36.41 36.77 35.52 35.57 1,449,140 -1.20(-3.27%)
Oct 23, 2015 36.75 37.19 36.30 36.77 1,851,958 +0.05(+0.13%)
Oct 22, 2015 37.95 38.30 36.24 36.72 1,898,993 -1.26(-3.32%)
Oct 21, 2015 38.63 38.94 37.95 37.98 714,249 -0.81(-2.08%)
Oct 20, 2015 38.78 39.23 38.57 38.79 753,473 -0.19(-0.49%)
Oct 19, 2015 39.63 39.76 38.53 38.98 1,085,460 -1.09(-2.73%)
Oct 16, 2015 39.96 40.29 39.64 40.07 1,176,223 +0.24(+0.59%)
Oct 15, 2015 39.48 39.91 38.91 39.83 517,461 +0.32(+0.82%)
Oct 14, 2015 38.81 39.81 38.35 39.51 1,058,804 +0.72(+1.87%)
Oct 13, 2015 39.43 39.51 38.77 38.79 939,653 -1.10(-2.75%)
Oct 12, 2015 39.80 39.95 38.82 39.89 1,433,858 +0.08(+0.20%)
Oct 09, 2015 40.27 40.35 39.41 39.81 1,120,091 -0.34(-0.85%)
Oct 08, 2015 39.69 40.40 38.85 40.15 1,201,651 +0.35(+0.88%)
Oct 07, 2015 39.25 39.94 38.96 39.79 1,696,044 +0.88(+2.26%)
Oct 06, 2015 39.54 39.85 38.86 38.91 1,790,491 -0.50(-1.27%)
Oct 05, 2015 38.40 39.62 38.31 39.41 1,902,356 +1.35(+3.53%)
Oct 02, 2015 35.67 38.17 35.38 38.07 2,833,755 +2.12(+5.89%)
Oct 01, 2015 35.19 35.99 34.88 35.95 2,312,161 +1.39(+4.01%)
Sep 30, 2015 31.86 34.87 31.86 34.57 2,865,958 +2.89(+9.13%)
Sep 29, 2015 33.13 33.92 31.66 31.67 3,803,490 -1.22(-3.71%)
Sep 28, 2015 34.85 35.05 32.27 32.89 2,914,000 -2.16(-6.15%)
Sep 25, 2015 35.27 35.77 34.76 35.05 931,210 -0.17(-0.47%)
Sep 24, 2015 35.08 35.28 34.15 35.22 2,026,225 +0.07(+0.20%)
Sep 23, 2015 36.08 36.30 34.87 35.15 1,389,845 -1.15(-3.17%)
Sep 22, 2015 36.68 36.86 36.10 36.30 926,879 -0.72(-1.94%)
Sep 21, 2015 36.25 37.13 36.24 37.02 910,169 +0.60(+1.66%)
Sep 18, 2015 36.55 36.72 36.14 36.41 3,495,191 -0.48(-1.29%)
Sep 17, 2015 37.10 37.62 36.76 36.89 1,219,102 -0.19(-0.51%)
Sep 16, 2015 37.32 37.71 36.99 37.08 1,587,711 -0.03(-0.09%)
Sep 15, 2015 37.35 37.66 37.07 37.11 1,232,681 -0.24(-0.65%)
Sep 14, 2015 37.67 37.76 37.21 37.36 1,144,490 -0.41(-1.10%)
Sep 11, 2015 38.62 38.62 37.67 37.77 1,380,855 -1.09(-2.81%)
Sep 10, 2015 39.04 39.55 38.54 38.86 1,224,378 -0.22(-0.57%)
Sep 09, 2015 39.56 39.87 38.96 39.09 1,015,393 -0.52(-1.31%)
Sep 08, 2015 39.93 40.17 39.33 39.60 788,029 -0.21(-0.52%)
Sep 04, 2015 39.80 39.81 39.81 39.81 920,424 -0.55(-1.37%)
Sep 03, 2015 40.76 41.26 40.02 40.36 829,272 -0.11(-0.28%)
Sep 02, 2015 40.09 41.26 39.28 40.48 1,738,092 +0.59(+1.48%)
Sep 01, 2015 39.97 40.21 39.55 39.89 1,377,554 -0.70(-1.71%)
Aug 31, 2015 41.27 41.80 40.28 40.58 1,200,778 -0.79(-1.90%)
Aug 28, 2015 40.91 41.93 40.71 41.37 1,329,697 +0.43(+1.05%)
Aug 27, 2015 39.64 40.99 39.64 40.94 1,301,759 +1.66(+4.23%)
Aug 26, 2015 38.66 39.29 38.17 39.28 1,434,430 +1.11(+2.91%)
Aug 25, 2015 38.17 39.31 38.04 38.17 1,702,085 +0.80(+2.14%)
Aug 24, 2015 36.92 38.37 35.41 37.37 2,241,505 -1.10(-2.86%)
Aug 21, 2015 39.52 39.78 38.40 38.47 1,641,643 -1.33(-3.34%)
Aug 20, 2015 39.80 40.58 39.68 39.79 1,213,495 -0.47(-1.17%)
Aug 19, 2015 40.62 40.93 39.60 40.27 1,167,465 -0.42(-1.03%)
Aug 18, 2015 40.72 41.07 40.55 40.69 1,156,616 -0.28(-0.67%)
Aug 17, 2015 40.36 41.11 40.25 40.96 1,050,759 +0.58(+1.44%)
Aug 14, 2015 40.50 40.70 39.73 40.38 1,370,527 +0.48(+1.20%)
Aug 13, 2015 40.25 40.41 39.39 39.90 1,051,622 -0.45(-1.13%)
Aug 12, 2015 39.41 40.51 38.94 40.36 1,571,429 +0.94(+2.39%)
Aug 11, 2015 39.15 39.60 38.59 39.41 1,465,222 +0.26(+0.68%)
Aug 10, 2015 37.36 39.45 37.17 39.15 2,881,119 +2.31(+6.28%)
Aug 07, 2015 36.28 37.37 36.03 36.84 2,006,521 +0.54(+1.49%)
Aug 06, 2015 37.87 37.87 35.29 36.30 4,050,723 -1.39(-3.68%)
Aug 05, 2015 39.71 40.22 37.67 37.68 2,690,944 -1.92(-4.85%)
Aug 04, 2015 39.42 39.88 39.06 39.60 896,755 +0.19(+0.48%)
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.