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 28, 2003 5.944 5.955 5.900 5.941 102,798 +0.01(+0.13%)
Nov 26, 2003 5.927 5.927 5.916 5.933 220,927 -0.02(-0.30%)
Nov 25, 2003 5.962 5.962 5.907 5.951 212,811 -0.02(-0.28%)
Nov 24, 2003 5.836 5.967 5.811 5.967 375,125 +0.13(+2.24%)
Nov 21, 2003 5.955 5.955 5.811 5.836 500,468 -0.11(-1.81%)
Nov 20, 2003 5.988 6.027 5.922 5.944 855,755 -0.15(-2.53%)
Nov 19, 2003 6.007 6.228 5.988 6.098 1,100,128 +0.12(+1.98%)
Nov 18, 2003 5.811 6.011 5.798 5.980 881,906 +0.15(+2.65%)
Nov 17, 2003 5.820 5.839 5.794 5.825 536,538 +0.05(+0.81%)
Nov 14, 2003 5.667 5.789 5.658 5.779 760,170 +0.18(+3.17%)
Nov 13, 2003 5.567 5.617 5.567 5.601 180,348 -0.02(-0.28%)
Nov 12, 2003 5.539 5.630 5.539 5.617 412,999 +0.08(+1.44%)
Nov 11, 2003 5.563 5.563 5.508 5.537 224,534 -0.02(-0.36%)
Nov 10, 2003 5.645 5.645 5.545 5.557 372,420 -0.05(-0.87%)
Nov 07, 2003 5.545 5.625 5.528 5.606 411,195 +0.06(+1.10%)
Nov 06, 2003 5.445 5.545 5.445 5.545 400,374 +0.10(+1.83%)
Nov 05, 2003 5.375 5.445 5.396 5.445 284,951 +0.04(+0.80%)
Nov 04, 2003 5.375 5.406 5.375 5.402 232,199 +0.01(+0.21%)
Nov 03, 2003 5.395 5.407 5.385 5.391 194,325 +0.06(+1.17%)
Oct 31, 2003 5.295 5.351 5.295 5.329 189,366 +0.01(+0.12%)
Oct 30, 2003 5.388 5.388 5.285 5.322 458,987 -0.15(-2.70%)
Oct 29, 2003 5.408 5.472 5.408 5.469 608,677 +0.07(+1.25%)
Oct 28, 2003 5.351 5.401 5.341 5.402 623,105 +0.05(+0.85%)
Oct 27, 2003 5.342 5.412 5.342 5.356 390,455 +0.08(+1.53%)
Oct 24, 2003 5.256 5.284 5.245 5.275 193,875 +0.03(+0.57%)
Oct 23, 2003 5.193 5.245 5.184 5.245 192,071 +0.05(+1.00%)
Oct 22, 2003 5.168 5.195 5.168 5.193 207,401 +0.00(+0.06%)
Oct 21, 2003 5.202 5.237 5.190 5.190 379,634 -0.02(-0.32%)
Oct 20, 2003 5.262 5.262 5.201 5.207 321,922 -0.06(-1.20%)
Oct 17, 2003 5.258 5.300 5.258 5.270 311,101 +0.01(+0.17%)
Oct 16, 2003 5.359 5.306 5.223 5.261 840,425 -0.10(-1.82%)
Oct 15, 2003 5.406 5.425 5.352 5.359 432,837 -0.05(-0.88%)
Oct 14, 2003 5.336 5.407 5.335 5.406 302,986 +0.07(+1.33%)
Oct 13, 2003 5.299 5.345 5.299 5.335 243,471 +0.04(+0.69%)
Oct 10, 2003 5.261 5.330 5.261 5.299 212,811 +0.05(+0.89%)
Oct 09, 2003 5.223 5.268 5.223 5.252 246,176 +0.04(+0.79%)
Oct 08, 2003 5.173 5.221 5.168 5.211 271,425 +0.02(+0.41%)
Oct 07, 2003 5.161 5.207 5.151 5.190 176,741 +0.03(+0.56%)
Oct 06, 2003 5.173 5.177 5.151 5.161 216,418 -0.00(-0.02%)
Oct 03, 2003 5.160 5.173 5.142 5.162 367,911 +0.03(+0.58%)
Oct 02, 2003 5.107 5.146 5.106 5.132 462,594 +0.05(+1.05%)
Oct 01, 2003 5.074 5.074 5.074 5.079 449,970 -0.00(-0.02%)
Sep 30, 2003 5.072 5.112 5.072 5.080 298,477 +0.01(+0.15%)
Sep 29, 2003 5.102 5.113 5.072 5.072 271,425 -0.03(-0.67%)
Sep 26, 2003 5.179 5.179 5.090 5.107 272,326 -0.01(-0.17%)
Sep 25, 2003 5.159 5.159 5.101 5.116 247,979 +0.01(+0.28%)
Sep 24, 2003 5.093 5.151 5.075 5.101 445,461 +0.04(+0.70%)
Sep 23, 2003 4.994 5.095 5.007 5.066 409,392 +0.07(+1.44%)
Sep 22, 2003 5.005 5.018 4.984 4.994 238,962 -0.04(-0.77%)
Sep 19, 2003 5.014 5.048 5.014 5.032 275,032 +0.02(+0.40%)
Sep 18, 2003 4.947 5.013 4.923 5.013 623,105 +0.11(+2.26%)
Sep 17, 2003 4.902 4.908 4.879 4.902 437,346 +0.02(+0.34%)
Sep 16, 2003 4.854 4.891 4.852 4.885 353,483 +0.02(+0.46%)
Sep 15, 2003 4.935 4.935 4.835 4.863 577,116 -0.07(-1.33%)
Sep 12, 2003 4.989 4.989 4.905 4.928 280,442 -0.05(-0.91%)
Sep 11, 2003 4.957 4.981 4.952 4.974 164,117 +0.02(+0.38%)
Sep 10, 2003 5.001 5.001 4.952 4.955 303,887 -0.05(-0.93%)
Sep 09, 2003 5.029 5.056 4.995 5.001 189,366 -0.06(-1.10%)
Sep 08, 2003 4.974 5.057 4.947 5.057 342,662 +0.07(+1.36%)
Sep 05, 2003 4.961 4.989 4.936 4.989 442,756 +0.00(+0.00%)
Sep 04, 2003 5.025 5.025 4.915 4.989 585,232 -0.04(-0.71%)
Sep 03, 2003 5.123 5.125 5.024 5.025 564,492 -0.10(-2.03%)
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.