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 (%)
Nov 30, 2004 6.510 6.513 6.389 6.456 709,672 -0.06(-0.94%)
Nov 29, 2004 6.582 6.582 6.453 6.517 629,417 -0.06(-0.96%)
Nov 26, 2004 6.648 6.648 6.567 6.581 432,837 +0.04(+0.58%)
Nov 24, 2004 6.565 6.565 6.504 6.543 536,538 -0.02(-0.34%)
Nov 23, 2004 6.576 6.587 6.547 6.565 830,506 +0.00(+0.03%)
Nov 22, 2004 6.476 6.587 6.456 6.563 551,867 +0.10(+1.53%)
Nov 19, 2004 6.443 6.486 6.424 6.464 648,354 +0.03(+0.41%)
Nov 18, 2004 6.454 6.486 6.428 6.438 664,585 -0.01(-0.09%)
Nov 17, 2004 6.460 6.460 6.421 6.443 793,535 +0.03(+0.40%)
Nov 16, 2004 6.449 6.461 6.393 6.418 888,218 -0.03(-0.48%)
Nov 15, 2004 6.425 6.476 6.394 6.449 1,256,130 +0.06(+0.87%)
Nov 12, 2004 6.410 6.411 6.347 6.393 1,331,876 +0.03(+0.44%)
Nov 11, 2004 6.328 6.365 6.294 6.365 980,196 +0.04(+0.70%)
Nov 10, 2004 6.316 6.349 6.297 6.321 866,576 +0.00(+0.02%)
Nov 09, 2004 6.382 6.382 6.271 6.320 725,904 -0.06(-0.87%)
Nov 08, 2004 6.377 6.377 6.328 6.375 791,731 +0.01(+0.16%)
Nov 05, 2004 6.260 6.382 6.241 6.365 1,186,695 +0.11(+1.68%)
Nov 04, 2004 6.321 6.348 6.238 6.260 1,405,819 -0.07(-1.07%)
Nov 03, 2004 6.338 6.363 6.316 6.328 943,224 +0.04(+0.63%)
Nov 02, 2004 6.300 6.338 6.243 6.288 1,238,997 -0.01(-0.09%)
Nov 01, 2004 6.205 6.316 6.196 6.293 2,289,529 +0.15(+2.44%)
Oct 29, 2004 5.988 6.205 5.988 6.144 2,858,530 +0.03(+0.54%)
Oct 28, 2004 6.127 6.221 6.055 6.110 1,411,230 -0.00(-0.04%)
Oct 27, 2004 6.077 6.121 6.074 6.113 697,048 +0.04(+0.68%)
Oct 26, 2004 6.088 6.096 6.066 6.072 1,217,355 +0.03(+0.46%)
Oct 25, 2004 6.055 6.083 6.033 6.044 921,582 -0.02(-0.37%)
Oct 22, 2004 6.055 6.082 6.029 6.066 1,030,694 +0.02(+0.31%)
Oct 21, 2004 6.055 6.079 6.031 6.047 789,928 -0.01(-0.13%)
Oct 20, 2004 5.894 6.055 5.880 6.055 1,155,134 +0.18(+3.00%)
Oct 19, 2004 5.927 5.950 5.878 5.879 1,479,762 -0.07(-1.21%)
Oct 18, 2004 6.033 6.068 5.933 5.951 1,043,318 -0.06(-1.01%)
Oct 15, 2004 6.041 6.050 6.006 6.012 488,745 -0.02(-0.28%)
Oct 14, 2004 6.066 6.066 6.025 6.028 745,742 -0.01(-0.17%)
Oct 13, 2004 6.060 6.060 6.002 6.038 1,466,236 -0.02(-0.37%)
Oct 12, 2004 6.059 6.065 5.997 6.060 1,176,776 +0.00(+0.04%)
Oct 11, 2004 6.022 6.072 6.022 6.058 1,243,505 +0.01(+0.17%)
Oct 08, 2004 6.046 6.056 6.033 6.048 1,181,285 +0.00(+0.00%)
Oct 07, 2004 6.070 6.083 6.044 6.048 1,032,497 -0.02(-0.33%)
Oct 06, 2004 6.044 6.094 6.044 6.068 2,502,341 +0.02(+0.33%)
Oct 05, 2004 6.044 6.060 6.038 6.048 10,204,141 +0.00(+0.07%)
Oct 04, 2004 6.082 6.082 6.044 6.044 1,569,937 -0.15(-2.40%)
Oct 01, 2004 6.092 6.204 6.092 6.192 659,175 +0.10(+1.56%)
Sep 30, 2004 6.068 6.107 6.055 6.097 526,618 +0.01(+0.09%)
Sep 29, 2004 6.096 6.121 6.066 6.092 500,468 -0.01(-0.13%)
Sep 28, 2004 6.007 6.127 6.007 6.099 879,200 +0.08(+1.27%)
Sep 27, 2004 5.994 6.027 5.966 6.023 699,753 +0.03(+0.50%)
Sep 24, 2004 5.988 6.025 5.982 5.993 553,671 -0.01(-0.20%)
Sep 23, 2004 6.011 6.033 6.001 6.005 716,886 -0.01(-0.18%)
Sep 22, 2004 5.995 6.022 5.981 6.016 440,051 +0.01(+0.09%)
Sep 21, 2004 5.938 6.088 5.916 6.011 835,917 +0.08(+1.40%)
Sep 20, 2004 5.828 5.944 5.822 5.927 656,470 +0.09(+1.62%)
Sep 17, 2004 5.878 5.882 5.809 5.833 947,733 -0.07(-1.13%)
Sep 16, 2004 5.833 5.905 5.794 5.900 525,717 +0.07(+1.14%)
Sep 15, 2004 5.820 5.842 5.767 5.833 576,214 +0.02(+0.40%)
Sep 14, 2004 5.955 5.955 5.689 5.810 1,760,205 -0.13(-2.11%)
Sep 13, 2004 5.933 5.988 5.897 5.935 462,594 +0.00(+0.04%)
Sep 10, 2004 5.933 5.999 5.933 5.933 645,649 +0.00(+0.02%)
Sep 09, 2004 5.966 5.966 5.884 5.932 860,264 -0.00(-0.02%)
Sep 08, 2004 5.929 5.961 5.905 5.933 661,880 +0.02(+0.36%)
Sep 07, 2004 5.927 5.933 5.866 5.912 632,122 +0.01(+0.21%)
Sep 03, 2004 5.883 5.916 5.850 5.900 564,492 +0.05(+0.93%)
Sep 02, 2004 5.816 5.883 5.816 5.845 707,869 +0.03(+0.59%)
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.