Magellan Midstream Partners LP (NY: MMP )

46.45 USD +0.60 (+1.31%)
Official Closing Price Updated: 5:25 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.02 44.60 43.75 44.48 425,263 +0.42(+0.95%)
Nov 29, 2012 44.10 44.29 43.80 44.06 422,393 -0.04(-0.09%)
Nov 28, 2012 43.75 44.16 43.51 44.10 622,307 +0.28(+0.64%)
Nov 27, 2012 43.26 43.85 43.17 43.82 754,345 +0.51(+1.18%)
Nov 26, 2012 43.75 43.79 43.05 43.31 528,009 -0.47(-1.07%)
Nov 23, 2012 43.51 44.00 43.15 43.78 465,298 +0.48(+1.11%)
Nov 21, 2012 43.26 43.54 42.84 43.30 444,348 +0.04(+0.09%)
Nov 20, 2012 43.59 44.14 42.34 43.26 976,942 +0.41(+0.96%)
Nov 19, 2012 40.35 42.88 40.06 42.85 792,594 +1.30(+3.13%)
Nov 16, 2012 39.75 41.59 39.51 41.55 751,833 +1.68(+4.21%)
Nov 15, 2012 39.98 40.39 39.10 39.87 1,096,759 -0.33(-0.82%)
Nov 14, 2012 40.76 41.50 40.07 40.20 630,762 -0.47(-1.16%)
Nov 13, 2012 40.26 41.02 39.06 40.67 1,360,362 -0.55(-1.33%)
Nov 12, 2012 43.05 43.33 41.01 41.22 715,225 -1.68(-3.92%)
Nov 09, 2012 43.55 43.74 42.73 42.90 460,802 -0.04(-0.09%)
Nov 08, 2012 43.34 43.34 42.85 42.94 430,926 -0.16(-0.37%)
Nov 07, 2012 43.14 43.61 42.91 43.10 435,179 -0.53(-1.21%)
Nov 06, 2012 42.95 43.75 42.76 43.63 407,966 +0.67(+1.56%)
Nov 05, 2012 43.00 43.40 42.69 42.96 425,671 -0.05(-0.12%)
Nov 02, 2012 43.00 43.42 42.56 43.01 519,764 +0.01(+0.02%)
Nov 01, 2012 43.20 43.57 42.56 43.00 636,641 -0.43(-0.99%)
Oct 31, 2012 42.75 43.78 42.75 43.43 662,804 +0.51(+1.19%)
Oct 26, 2012 43.87 42.92 42.92 42.92 634,100 -1.18(-2.68%)
Oct 25, 2012 44.61 44.80 44.02 44.10 455,344 -0.01(-0.02%)
Oct 24, 2012 44.00 44.73 43.61 44.11 491,745 +0.14(+0.32%)
Oct 23, 2012 43.60 44.08 43.05 43.97 481,680 +0.05(+0.11%)
Oct 19, 2012 44.30 44.61 43.40 43.92 510,416 -0.58(-1.30%)
Oct 18, 2012 45.54 45.54 44.49 44.50 367,437 -0.84(-1.85%)
Oct 17, 2012 44.87 45.45 44.60 45.34 453,850 +0.70(+1.57%)
Oct 16, 2012 44.34 44.92 44.19 44.64 523,312 +0.34(+0.77%)
Oct 15, 2012 44.32 44.50 43.80 44.30 436,429 -43.78(-49.70%)
Oct 12, 2012 87.91 88.08 87.72 88.08 845,000 +0.14(+0.16%)
Oct 11, 2012 88.30 88.40 87.74 87.94 233,572 -0.15(-0.17%)
Oct 10, 2012 88.51 88.88 87.81 88.09 278,779 -0.53(-0.60%)
Oct 09, 2012 88.81 89.13 88.41 88.62 179,166 -0.42(-0.47%)
Oct 08, 2012 90.16 90.16 88.51 89.04 203,242 -0.79(-0.88%)
Oct 05, 2012 89.68 90.64 89.58 89.83 169,773 +0.32(+0.36%)
Oct 04, 2012 89.68 90.30 88.37 89.51 195,466 +0.06(+0.07%)
Oct 03, 2012 87.97 89.52 87.80 89.45 352,113 +1.42(+1.61%)
Oct 02, 2012 88.21 88.38 87.56 88.03 193,617 +0.03(+0.03%)
Oct 01, 2012 87.99 88.21 87.24 88.00 289,077 +0.54(+0.62%)
Sep 28, 2012 86.51 87.47 86.13 87.46 256,307 +0.74(+0.85%)
Sep 27, 2012 84.47 86.72 84.39 86.72 271,684 +2.59(+3.08%)
Sep 26, 2012 83.94 84.27 83.62 84.13 157,722 -0.03(-0.04%)
Sep 25, 2012 84.51 84.80 83.76 84.16 413,044 -0.38(-0.45%)
Sep 24, 2012 84.43 85.03 84.37 84.54 327,597 +0.24(+0.28%)
Sep 21, 2012 86.15 86.21 83.00 84.30 1,468,612 -1.19(-1.39%)
Sep 20, 2012 85.17 85.83 84.50 85.49 307,175 -0.20(-0.23%)
Sep 19, 2012 86.54 86.85 85.27 85.69 350,354 -1.09(-1.26%)
Sep 18, 2012 86.85 87.06 86.28 86.78 268,033 +0.15(+0.17%)
Sep 17, 2012 88.00 88.00 86.39 86.63 291,009 -1.74(-1.97%)
Sep 14, 2012 86.70 88.49 86.50 88.37 405,594 +1.74(+2.01%)
Sep 13, 2012 85.02 86.74 85.01 86.63 214,899 +1.46(+1.71%)
Sep 12, 2012 84.89 85.53 84.37 85.17 180,204 +0.50(+0.59%)
Sep 11, 2012 85.12 85.12 83.83 84.67 276,862 -0.08(-0.09%)
Sep 10, 2012 84.61 85.07 84.26 84.75 143,611 +0.05(+0.06%)
Sep 07, 2012 84.69 85.11 84.07 84.70 176,120 -0.03(-0.04%)
Sep 06, 2012 84.95 85.16 84.17 84.73 186,278 +0.26(+0.31%)
Sep 05, 2012 84.03 84.65 83.03 84.47 270,799 +0.56(+0.67%)
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.