Magellan Midstream Partners LP (NY: MMP )

45.84 USD -0.54 (-1.16%)
Official Closing Price Updated: 7:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.20 32.25 32.06 32.15 66,600 +0.04(+0.12%)
Nov 29, 2005 32.22 32.47 32.09 32.11 70,900 -0.11(-0.34%)
Nov 28, 2005 32.75 32.90 32.15 32.22 87,000 -0.53(-1.62%)
Nov 25, 2005 32.38 32.79 32.38 32.75 57,800 +0.37(+1.14%)
Nov 23, 2005 32.30 32.39 32.10 32.38 67,900 +0.10(+0.31%)
Nov 22, 2005 32.30 32.34 32.10 32.28 85,600 -0.01(-0.03%)
Nov 21, 2005 32.26 32.45 32.23 32.29 128,300 +0.01(+0.03%)
Nov 18, 2005 32.30 32.34 31.92 32.28 206,700 -0.12(-0.37%)
Nov 17, 2005 31.82 32.48 31.82 32.40 227,300 +0.43(+1.35%)
Nov 16, 2005 31.90 32.04 31.60 31.97 300,500 -0.27(-0.84%)
Nov 15, 2005 32.99 33.10 32.21 32.24 174,900 -0.71(-2.15%)
Nov 14, 2005 33.05 33.05 32.79 32.95 126,000 +0.20(+0.61%)
Nov 11, 2005 32.77 32.82 32.25 32.75 192,500 -0.07(-0.21%)
Nov 10, 2005 33.30 33.45 32.70 32.82 101,300 -0.55(-1.65%)
Nov 09, 2005 33.56 33.85 33.26 33.37 101,800 +0.01(+0.03%)
Nov 08, 2005 33.15 33.68 32.80 33.36 94,900 +0.34(+1.03%)
Nov 07, 2005 33.51 33.69 32.50 33.02 109,300 -0.49(-1.46%)
Nov 04, 2005 33.75 33.75 33.33 33.51 82,900 -0.16(-0.48%)
Nov 03, 2005 33.60 33.80 33.45 33.67 122,000 +0.07(+0.21%)
Nov 02, 2005 33.56 33.70 33.35 33.60 60,100 +0.04(+0.12%)
Nov 01, 2005 33.35 33.83 33.30 33.56 117,300 +0.07(+0.21%)
Oct 31, 2005 33.25 33.55 33.22 33.49 109,400 -0.23(-0.68%)
Oct 28, 2005 33.50 33.83 33.18 33.72 149,300 +0.22(+0.66%)
Oct 27, 2005 34.02 34.12 33.34 33.50 110,200 -0.49(-1.44%)
Oct 26, 2005 34.15 34.18 33.69 33.99 115,900 +0.05(+0.15%)
Oct 25, 2005 33.67 34.09 33.41 33.94 137,600 +0.34(+1.01%)
Oct 24, 2005 33.35 33.75 33.25 33.60 229,200 +0.50(+1.51%)
Oct 21, 2005 32.99 33.35 32.81 33.10 164,700 +0.69(+2.13%)
Oct 20, 2005 32.98 33.00 32.20 32.41 109,300 -0.54(-1.64%)
Oct 19, 2005 32.77 33.09 32.13 32.95 146,800 +0.18(+0.55%)
Oct 18, 2005 33.37 33.42 32.60 32.77 125,700 -0.45(-1.35%)
Oct 17, 2005 32.80 33.60 32.80 33.22 139,800 +0.64(+1.96%)
Oct 14, 2005 31.89 32.60 31.89 32.58 181,300 +0.73(+2.29%)
Oct 13, 2005 32.85 32.85 31.80 31.85 219,800 -1.31(-3.95%)
Oct 12, 2005 33.98 33.98 32.90 33.16 135,600 -0.57(-1.69%)
Oct 11, 2005 33.34 33.83 33.34 33.73 107,200 +0.39(+1.17%)
Oct 10, 2005 34.00 34.00 33.19 33.34 78,700 -0.46(-1.36%)
Oct 07, 2005 33.50 33.90 33.31 33.80 114,700 +0.30(+0.90%)
Oct 06, 2005 34.28 34.28 33.00 33.50 208,700 -0.88(-2.56%)
Oct 05, 2005 34.50 34.84 34.38 34.38 114,100 -0.19(-0.55%)
Oct 04, 2005 34.65 34.80 34.55 34.57 56,600 -0.08(-0.23%)
Oct 03, 2005 34.30 34.80 34.30 34.65 100,400 +0.38(+1.11%)
Sep 30, 2005 34.30 34.40 34.22 34.27 68,000 -0.15(-0.44%)
Sep 29, 2005 34.45 34.50 34.25 34.42 87,600 +0.02(+0.06%)
Sep 28, 2005 34.21 34.47 34.21 34.40 80,100 +0.13(+0.38%)
Sep 27, 2005 34.10 34.35 34.04 34.27 109,600 +0.23(+0.68%)
Sep 26, 2005 33.70 34.17 33.53 34.04 117,700 +0.55(+1.64%)
Sep 23, 2005 33.49 34.16 33.20 33.49 181,600 -0.52(-1.53%)
Sep 22, 2005 34.60 34.60 33.85 34.01 124,600 -0.59(-1.71%)
Sep 21, 2005 34.55 34.75 34.41 34.60 142,100 -0.10(-0.29%)
Sep 20, 2005 34.43 34.85 34.35 34.70 147,000 +0.20(+0.58%)
Sep 19, 2005 34.03 34.60 34.03 34.50 195,600 +0.50(+1.47%)
Sep 16, 2005 33.98 34.05 33.80 34.00 145,900 +0.04(+0.12%)
Sep 15, 2005 33.76 34.00 33.63 33.96 115,600 +0.16(+0.47%)
Sep 14, 2005 33.62 34.00 33.58 33.80 103,000 -0.02(-0.06%)
Sep 13, 2005 33.85 34.15 33.55 33.82 82,500 +0.01(+0.03%)
Sep 12, 2005 34.25 34.34 33.65 33.81 106,900 -0.19(-0.56%)
Sep 09, 2005 33.50 34.05 33.50 34.00 179,100 +0.09(+0.27%)
Sep 08, 2005 33.80 34.20 33.77 33.91 129,800 +0.01(+0.03%)
Sep 07, 2005 34.00 34.04 33.85 33.90 220,700 -0.09(-0.26%)
Sep 06, 2005 34.00 34.04 33.91 33.99 205,200 +0.13(+0.38%)
Sep 02, 2005 33.45 33.95 33.24 33.86 144,400 +0.56(+1.68%)
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.