Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 58.70 58.73 57.61 58.22 78,700 -0.55(-0.94%)
Nov 29, 2004 59.35 59.35 58.19 58.77 69,800 -0.57(-0.96%)
Nov 26, 2004 59.95 59.95 59.22 59.34 48,000 +0.34(+0.58%)
Nov 24, 2004 59.20 59.20 58.65 59.00 59,500 -0.20(-0.34%)
Nov 23, 2004 59.30 59.40 59.04 59.20 92,100 +0.02(+0.03%)
Nov 22, 2004 58.40 59.40 58.22 59.18 61,200 +0.89(+1.53%)
Nov 19, 2004 58.10 58.49 57.93 58.29 71,900 +0.24(+0.41%)
Nov 18, 2004 58.20 58.49 57.96 58.05 73,700 -0.05(-0.09%)
Nov 17, 2004 58.25 58.25 57.90 58.10 88,000 +0.23(+0.40%)
Nov 16, 2004 58.15 58.26 57.65 57.87 98,500 -0.28(-0.48%)
Nov 15, 2004 57.94 58.40 57.66 58.15 139,300 +0.50(+0.87%)
Nov 12, 2004 57.80 57.81 57.23 57.65 147,700 +0.25(+0.44%)
Nov 11, 2004 57.06 57.40 56.76 57.40 108,700 +0.40(+0.70%)
Nov 10, 2004 56.95 57.25 56.78 57.00 96,100 +0.01(+0.02%)
Nov 09, 2004 57.55 57.55 56.55 56.99 80,500 -0.50(-0.87%)
Nov 08, 2004 57.50 57.50 57.06 57.49 87,800 +0.09(+0.16%)
Nov 05, 2004 56.45 57.55 56.28 57.40 131,600 +0.95(+1.68%)
Nov 04, 2004 57.00 57.24 56.25 56.45 155,900 -0.61(-1.07%)
Nov 03, 2004 57.15 57.38 56.95 57.06 104,600 +0.36(+0.63%)
Nov 02, 2004 56.81 57.15 56.30 56.70 137,400 -0.05(-0.09%)
Nov 01, 2004 55.95 56.95 55.87 56.75 253,900 +1.35(+2.44%)
Oct 29, 2004 54.00 55.95 54.00 55.40 317,000 +0.30(+0.54%)
Oct 28, 2004 55.25 56.10 54.60 55.10 156,500 -0.02(-0.04%)
Oct 27, 2004 54.80 55.20 54.77 55.12 77,300 +0.37(+0.68%)
Oct 26, 2004 54.90 54.97 54.70 54.75 135,000 +0.25(+0.46%)
Oct 25, 2004 54.60 54.85 54.40 54.50 102,200 -0.20(-0.37%)
Oct 22, 2004 54.60 54.84 54.37 54.70 114,300 +0.17(+0.31%)
Oct 21, 2004 54.60 54.82 54.38 54.53 87,600 -0.07(-0.13%)
Oct 20, 2004 53.15 54.60 53.02 54.60 128,100 +1.59(+3.00%)
Oct 19, 2004 53.45 53.65 53.00 53.01 164,100 -0.65(-1.21%)
Oct 18, 2004 54.40 54.72 53.50 53.66 115,700 -0.55(-1.01%)
Oct 15, 2004 54.47 54.56 54.16 54.21 54,200 -0.15(-0.28%)
Oct 14, 2004 54.70 54.70 54.33 54.36 82,700 -0.09(-0.17%)
Oct 13, 2004 54.65 54.65 54.12 54.45 162,600 -0.20(-0.37%)
Oct 12, 2004 54.64 54.69 54.08 54.65 130,500 +0.02(+0.04%)
Oct 11, 2004 54.30 54.75 54.30 54.63 137,900 +0.09(+0.17%)
Oct 08, 2004 54.52 54.61 54.40 54.54 131,000 +0.00(+0.00%)
Oct 07, 2004 54.74 54.85 54.50 54.54 114,500 -0.18(-0.33%)
Oct 06, 2004 54.50 54.95 54.50 54.72 277,500 +0.18(+0.33%)
Oct 05, 2004 54.50 54.65 54.45 54.54 1,131,600 +0.04(+0.07%)
Oct 04, 2004 54.84 54.84 54.50 54.50 174,100 -1.34(-2.40%)
Oct 01, 2004 54.93 55.94 54.93 55.84 73,100 +0.86(+1.56%)
Sep 30, 2004 54.72 55.07 54.60 54.98 58,400 +0.05(+0.09%)
Sep 29, 2004 54.97 55.20 54.70 54.93 55,500 -0.07(-0.13%)
Sep 28, 2004 54.17 55.25 54.17 55.00 97,500 +0.69(+1.27%)
Sep 27, 2004 54.05 54.35 53.80 54.31 77,600 +0.27(+0.50%)
Sep 24, 2004 54.00 54.33 53.94 54.04 61,400 -0.11(-0.20%)
Sep 23, 2004 54.20 54.40 54.11 54.15 79,500 -0.10(-0.18%)
Sep 22, 2004 54.06 54.30 53.93 54.25 48,800 +0.05(+0.09%)
Sep 21, 2004 53.55 54.90 53.35 54.20 92,700 +0.75(+1.40%)
Sep 20, 2004 52.55 53.60 52.50 53.45 72,800 +0.85(+1.62%)
Sep 17, 2004 53.00 53.04 52.38 52.60 105,100 -0.60(-1.13%)
Sep 16, 2004 52.60 53.25 52.25 53.20 58,300 +0.60(+1.14%)
Sep 15, 2004 52.48 52.68 52.00 52.60 63,900 +0.21(+0.40%)
Sep 14, 2004 53.70 53.70 51.30 52.39 195,200 -1.13(-2.11%)
Sep 13, 2004 53.50 54.00 53.18 53.52 51,300 +0.02(+0.04%)
Sep 10, 2004 53.50 54.10 53.50 53.50 71,600 +0.01(+0.02%)
Sep 09, 2004 53.80 53.80 53.06 53.49 95,400 -0.01(-0.02%)
Sep 08, 2004 53.46 53.75 53.25 53.50 73,400 +0.19(+0.36%)
Sep 07, 2004 53.45 53.50 52.90 53.31 70,100 +0.11(+0.21%)
Sep 03, 2004 53.05 53.35 52.75 53.20 62,600 +0.49(+0.93%)
Sep 02, 2004 52.45 53.05 52.45 52.71 78,500 +0.31(+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.