Magellan Midstream Partners LP (NY: MMP )

45.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.03 41.21 40.80 41.10 478,315 +0.19(+0.46%)
Nov 27, 2009 40.02 41.04 39.64 40.91 147,179 +0.35(+0.86%)
Nov 25, 2009 39.95 40.99 39.70 40.56 412,168 +0.61(+1.53%)
Nov 24, 2009 39.47 39.97 39.44 39.95 268,074 +0.37(+0.93%)
Nov 23, 2009 40.13 40.13 39.44 39.58 277,265 +0.08(+0.20%)
Nov 20, 2009 39.40 39.75 39.25 39.50 211,294 -0.24(-0.60%)
Nov 19, 2009 39.97 39.97 39.48 39.74 226,785 -0.21(-0.53%)
Nov 18, 2009 39.90 40.08 39.56 39.95 298,551 +0.11(+0.28%)
Nov 17, 2009 40.02 40.02 39.77 39.84 256,317 -0.11(-0.28%)
Nov 16, 2009 40.00 40.15 39.53 39.95 372,640 +0.18(+0.45%)
Nov 13, 2009 39.05 39.79 39.03 39.77 353,888 +0.67(+1.71%)
Nov 12, 2009 39.33 39.33 38.96 39.10 305,507 +0.00(+0.00%)
Nov 11, 2009 39.14 39.40 38.81 39.10 326,285 +0.14(+0.36%)
Nov 10, 2009 39.20 39.54 38.87 38.96 746,294 +0.29(+0.75%)
Nov 09, 2009 38.52 39.25 38.46 38.67 566,153 +0.15(+0.39%)
Nov 06, 2009 38.82 39.00 38.35 38.52 254,714 -0.39(-1.00%)
Nov 05, 2009 38.56 38.97 38.05 38.91 215,225 +0.82(+2.15%)
Nov 04, 2009 39.40 39.40 37.81 38.09 316,565 -0.87(-2.23%)
Nov 03, 2009 38.47 38.96 38.06 38.96 362,181 +0.25(+0.65%)
Nov 02, 2009 38.85 39.00 38.25 38.71 269,310 -0.13(-0.33%)
Oct 30, 2009 39.40 39.79 38.50 38.84 248,646 -0.47(-1.20%)
Oct 29, 2009 38.61 39.43 38.20 39.31 276,427 +1.11(+2.91%)
Oct 28, 2009 39.12 39.25 38.06 38.20 256,296 -0.64(-1.65%)
Oct 27, 2009 38.95 39.12 38.51 38.84 264,455 +0.12(+0.31%)
Oct 26, 2009 39.27 39.70 38.50 38.72 276,661 -0.58(-1.48%)
Oct 23, 2009 39.41 39.51 39.30 39.30 210,193 -0.27(-0.68%)
Oct 22, 2009 40.10 40.11 39.21 39.57 303,624 +0.10(+0.25%)
Oct 21, 2009 39.72 39.98 39.36 39.47 302,060 -0.25(-0.63%)
Oct 20, 2009 39.81 40.01 39.69 39.72 284,084 -0.07(-0.18%)
Oct 19, 2009 40.00 40.20 39.66 39.79 284,041 -0.04(-0.10%)
Oct 16, 2009 39.37 39.98 39.30 39.83 251,356 +0.29(+0.73%)
Oct 15, 2009 39.37 39.70 39.25 39.54 210,061 -0.05(-0.13%)
Oct 14, 2009 39.21 39.67 39.05 39.59 224,289 +0.41(+1.05%)
Oct 13, 2009 38.88 39.20 38.68 39.18 411,837 +0.35(+0.90%)
Oct 12, 2009 38.70 38.99 38.60 38.83 164,337 +0.41(+1.07%)
Oct 09, 2009 38.32 38.70 38.30 38.42 292,413 -0.16(-0.41%)
Oct 08, 2009 38.32 38.58 38.15 38.58 305,750 +0.42(+1.10%)
Oct 07, 2009 38.33 38.33 38.00 38.16 159,340 -0.13(-0.34%)
Oct 06, 2009 38.40 38.40 38.02 38.29 344,056 +0.22(+0.58%)
Oct 05, 2009 37.74 38.16 37.46 38.07 369,860 +0.65(+1.74%)
Oct 02, 2009 36.70 37.70 36.55 37.42 362,790 +0.52(+1.41%)
Oct 01, 2009 37.40 37.66 36.85 36.90 310,640 -0.70(-1.86%)
Sep 30, 2009 37.61 38.13 37.36 37.60 383,269 -0.13(-0.34%)
Sep 29, 2009 37.99 38.40 37.73 37.73 562,921 +0.50(+1.34%)
Sep 28, 2009 37.75 37.99 36.95 37.23 287,790 +0.22(+0.59%)
Sep 25, 2009 37.50 37.85 37.00 37.01 435,299 -0.49(-1.31%)
Sep 24, 2009 38.00 38.00 37.02 37.50 235,120 -0.20(-0.53%)
Sep 23, 2009 38.05 38.05 37.47 37.70 293,837 -0.19(-0.50%)
Sep 22, 2009 38.20 38.59 37.67 37.89 324,563 +0.04(+0.11%)
Sep 21, 2009 37.90 38.30 37.00 37.85 420,511 +0.64(+1.72%)
Sep 18, 2009 38.67 38.67 36.51 37.21 624,043 -0.94(-2.46%)
Sep 17, 2009 38.53 38.53 37.60 38.15 219,910 +0.78(+2.09%)
Sep 16, 2009 37.58 38.26 37.30 37.37 283,706 -0.27(-0.72%)
Sep 15, 2009 37.80 37.80 37.35 37.64 139,496 +0.09(+0.24%)
Sep 14, 2009 37.64 37.66 37.20 37.55 110,954 +0.00(+0.00%)
Sep 11, 2009 37.89 37.89 37.15 37.55 128,112 +0.37(+1.00%)
Sep 10, 2009 37.04 37.30 36.84 37.18 137,082 +0.39(+1.06%)
Sep 09, 2009 36.91 37.00 36.40 36.79 162,469 +0.12(+0.33%)
Sep 08, 2009 36.50 36.72 36.35 36.67 215,640 +0.42(+1.16%)
Sep 04, 2009 36.14 36.34 35.67 36.25 105,723 +0.43(+1.20%)
Sep 03, 2009 35.29 35.97 35.29 35.82 139,749 +0.52(+1.47%)
Sep 02, 2009 35.75 35.75 35.30 35.30 181,921 -0.38(-1.07%)
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.