Magellan Midstream Partners LP (NY: MMP )

42.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:36 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.80 26.85 26.60 26.79 22,800 +0.04(+0.13%)
Nov 26, 2003 26.73 26.73 26.67 26.75 49,000 -0.08(-0.30%)
Nov 25, 2003 26.88 26.88 26.64 26.83 47,200 -0.08(-0.28%)
Nov 24, 2003 26.32 26.91 26.20 26.91 83,200 +0.59(+2.24%)
Nov 21, 2003 26.85 26.85 26.20 26.32 111,000 -0.48(-1.81%)
Nov 20, 2003 27.00 27.17 26.70 26.80 189,800 -0.70(-2.53%)
Nov 19, 2003 27.08 28.08 27.00 27.50 244,000 +0.54(+1.98%)
Nov 18, 2003 26.20 27.10 26.14 26.96 195,600 +0.70(+2.65%)
Nov 17, 2003 26.24 26.33 26.12 26.26 119,000 +0.21(+0.81%)
Nov 14, 2003 25.55 26.10 25.51 26.05 168,600 +0.80(+3.17%)
Nov 13, 2003 25.10 25.33 25.10 25.25 40,000 -0.07(-0.28%)
Nov 12, 2003 24.98 25.39 24.98 25.33 91,600 +0.36(+1.44%)
Nov 11, 2003 25.08 25.08 24.83 24.96 49,800 -0.09(-0.36%)
Nov 10, 2003 25.45 25.45 25.00 25.05 82,600 -0.22(-0.87%)
Nov 07, 2003 25.00 25.36 24.92 25.27 91,200 +0.27(+1.10%)
Nov 06, 2003 24.55 25.00 24.55 25.00 88,800 +0.45(+1.83%)
Nov 05, 2003 24.24 24.55 24.33 24.55 63,200 +0.19(+0.80%)
Nov 04, 2003 24.24 24.38 24.24 24.36 51,500 +0.05(+0.21%)
Nov 03, 2003 24.33 24.38 24.28 24.30 43,100 +0.28(+1.17%)
Oct 31, 2003 23.88 24.12 23.88 24.02 42,000 +0.03(+0.13%)
Oct 30, 2003 24.30 24.30 23.83 24.00 101,800 -0.66(-2.70%)
Oct 29, 2003 24.39 24.67 24.39 24.66 135,000 +0.30(+1.25%)
Oct 28, 2003 24.12 24.35 24.08 24.36 138,200 +0.21(+0.85%)
Oct 27, 2003 24.08 24.40 24.08 24.15 86,600 +0.36(+1.53%)
Oct 24, 2003 23.70 23.83 23.65 23.79 43,000 +0.14(+0.57%)
Oct 23, 2003 23.42 23.65 23.38 23.65 42,600 +0.23(+1.00%)
Oct 22, 2003 23.30 23.42 23.30 23.42 46,000 +0.02(+0.06%)
Oct 21, 2003 23.45 23.61 23.40 23.40 84,200 -0.08(-0.32%)
Oct 20, 2003 23.73 23.73 23.45 23.48 71,400 -0.29(-1.20%)
Oct 17, 2003 23.70 23.89 23.70 23.76 69,000 +0.04(+0.17%)
Oct 16, 2003 24.16 23.92 23.55 23.72 186,400 -0.44(-1.82%)
Oct 15, 2003 24.38 24.46 24.13 24.16 96,000 -0.21(-0.88%)
Oct 14, 2003 24.06 24.38 24.05 24.38 67,200 +0.32(+1.33%)
Oct 13, 2003 23.89 24.10 23.89 24.05 54,000 +0.17(+0.69%)
Oct 10, 2003 23.72 24.03 23.72 23.89 47,200 +0.21(+0.89%)
Oct 09, 2003 23.55 23.75 23.55 23.68 54,600 +0.18(+0.79%)
Oct 08, 2003 23.33 23.54 23.30 23.50 60,200 +0.10(+0.41%)
Oct 07, 2003 23.27 23.48 23.23 23.40 39,200 +0.13(+0.56%)
Oct 06, 2003 23.33 23.34 23.23 23.27 48,000 -0.00(-0.02%)
Oct 03, 2003 23.26 23.33 23.18 23.27 81,600 +0.14(+0.58%)
Oct 02, 2003 23.02 23.20 23.02 23.14 102,600 +0.24(+1.05%)
Oct 01, 2003 22.88 22.88 22.88 22.90 99,800 -0.01(-0.02%)
Sep 30, 2003 22.87 23.05 22.87 22.91 66,200 +0.04(+0.15%)
Sep 29, 2003 23.00 23.05 22.87 22.87 60,200 -0.15(-0.67%)
Sep 26, 2003 23.35 23.35 22.95 23.02 60,400 -0.04(-0.17%)
Sep 25, 2003 23.26 23.26 23.00 23.07 55,000 +0.07(+0.28%)
Sep 24, 2003 22.96 23.23 22.88 23.00 98,800 +0.16(+0.70%)
Sep 23, 2003 22.51 22.97 22.58 22.84 90,800 +0.33(+1.44%)
Sep 22, 2003 22.57 22.62 22.47 22.51 53,000 -0.18(-0.77%)
Sep 19, 2003 22.61 22.76 22.61 22.69 61,000 +0.09(+0.40%)
Sep 18, 2003 22.30 22.60 22.20 22.60 138,200 +0.50(+2.26%)
Sep 17, 2003 22.10 22.13 22.00 22.10 97,000 +0.08(+0.34%)
Sep 16, 2003 21.89 22.05 21.88 22.02 78,400 +0.10(+0.46%)
Sep 15, 2003 22.25 22.25 21.80 21.92 128,000 -0.30(-1.33%)
Sep 12, 2003 22.50 22.50 22.11 22.22 62,200 -0.20(-0.91%)
Sep 11, 2003 22.35 22.46 22.33 22.42 36,400 +0.08(+0.38%)
Sep 10, 2003 22.55 22.55 22.33 22.34 67,400 -0.21(-0.93%)
Sep 09, 2003 22.67 22.80 22.52 22.55 42,000 -0.25(-1.10%)
Sep 08, 2003 22.42 22.80 22.30 22.80 76,000 +0.30(+1.36%)
Sep 05, 2003 22.37 22.50 22.25 22.50 98,200 +0.00(+0.00%)
Sep 04, 2003 22.66 22.66 22.16 22.50 129,800 -0.16(-0.71%)
Sep 03, 2003 23.10 23.11 22.65 22.66 125,200 -0.47(-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.