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 (%)
Dec 31, 2020 42.44 42.44 42.44 758,452 +0.28(+0.66%)
Dec 30, 2020 42.19 42.82 42.03 42.16 758,452 -0.18(-0.43%)
Dec 29, 2020 42.80 43.00 41.90 42.34 969,509 -0.07(-0.17%)
Dec 28, 2020 42.84 42.94 41.77 42.41 1,525,455 -0.37(-0.86%)
Dec 24, 2020 43.35 43.43 42.30 42.78 640,700 -0.80(-1.84%)
Dec 23, 2020 43.33 44.12 43.14 43.58 1,494,034 +0.46(+1.07%)
Dec 22, 2020 42.98 43.64 42.65 43.12 765,319 -0.13(-0.30%)
Dec 21, 2020 43.16 43.70 42.81 43.25 2,045,887 -1.13(-2.55%)
Dec 18, 2020 45.70 45.77 43.87 44.38 1,666,000 -0.94(-2.07%)
Dec 17, 2020 45.14 45.86 45.01 45.32 853,394 -0.27(-0.59%)
Dec 16, 2020 46.18 46.18 45.15 45.59 766,431 -0.47(-1.02%)
Dec 15, 2020 45.63 46.25 44.90 46.06 833,494 +0.49(+1.08%)
Dec 14, 2020 46.71 46.81 45.25 45.57 1,202,634 -1.01(-2.17%)
Dec 11, 2020 46.00 46.70 45.35 46.58 1,056,900 +0.51(+1.11%)
Dec 10, 2020 44.58 46.07 44.58 46.07 808,955 +1.69(+3.81%)
Dec 09, 2020 45.03 45.97 44.06 44.38 1,416,364 -0.43(-0.96%)
Dec 08, 2020 44.22 45.40 44.22 44.81 1,074,261 +0.59(+1.33%)
Dec 07, 2020 44.44 44.90 43.78 44.22 1,008,955 -0.49(-1.10%)
Dec 04, 2020 43.95 44.80 43.86 44.71 1,014,500 +1.23(+2.83%)
Dec 03, 2020 42.20 43.84 41.75 43.48 1,218,518 +1.41(+3.35%)
Dec 02, 2020 41.14 42.19 41.00 42.07 1,252,779 +0.92(+2.24%)
Dec 01, 2020 41.63 41.98 40.69 41.15 1,231,692 +0.00(+0.00%)
Nov 30, 2020 41.90 42.64 40.92 41.15 1,561,652 -1.36(-3.20%)
Nov 27, 2020 43.05 43.43 42.22 42.51 611,900 -0.75(-1.73%)
Nov 25, 2020 44.02 44.03 43.11 43.26 1,132,200 -0.81(-1.84%)
Nov 24, 2020 43.36 44.37 43.33 44.07 1,793,353 +1.04(+2.42%)
Nov 23, 2020 42.00 43.18 41.89 43.03 1,080,144 +1.33(+3.19%)
Nov 20, 2020 42.03 42.57 41.32 41.70 1,089,600 -0.30(-0.71%)
Nov 19, 2020 40.57 42.05 39.97 42.00 1,138,170 +1.20(+2.94%)
Nov 18, 2020 41.50 42.78 40.71 40.80 1,996,070 -0.58(-1.40%)
Nov 17, 2020 40.53 41.56 40.26 41.38 1,251,486 +0.34(+0.83%)
Nov 16, 2020 41.10 42.21 40.65 41.04 2,683,233 +1.15(+2.88%)
Nov 13, 2020 39.20 39.98 38.51 39.89 1,378,200 +1.31(+3.40%)
Nov 12, 2020 38.23 38.98 37.92 38.58 1,340,152 -0.03(-0.08%)
Nov 11, 2020 38.67 39.13 38.44 38.61 2,614,031 +0.26(+0.68%)
Nov 10, 2020 37.50 38.49 36.97 38.35 1,682,409 +1.23(+3.31%)
Nov 09, 2020 35.99 37.72 35.76 37.12 2,423,767 +2.87(+8.38%)
Nov 06, 2020 35.48 35.69 33.95 34.25 1,779,300 -1.36(-3.82%)
Nov 05, 2020 35.92 36.09 35.15 35.61 1,070,133 -1.08(-2.94%)
Nov 04, 2020 36.16 37.45 35.46 36.69 1,426,965 +0.71(+1.97%)
Nov 03, 2020 36.44 36.93 35.98 35.98 973,105 +0.15(+0.42%)
Nov 02, 2020 36.15 36.37 34.90 35.83 974,457 +0.29(+0.82%)
Oct 30, 2020 35.52 36.10 35.16 35.54 1,233,800 +0.02(+0.06%)
Oct 29, 2020 34.51 35.66 34.02 35.52 1,245,018 +0.74(+2.13%)
Oct 28, 2020 35.32 35.51 34.34 34.78 1,078,337 -1.03(-2.88%)
Oct 27, 2020 36.06 36.43 35.55 35.81 1,117,019 -0.40(-1.10%)
Oct 26, 2020 37.20 37.20 35.56 36.21 1,138,377 -1.27(-3.39%)
Oct 23, 2020 37.50 37.72 37.08 37.48 677,500 +0.14(+0.37%)
Oct 22, 2020 36.12 37.37 36.03 37.34 815,961 +1.32(+3.66%)
Oct 21, 2020 36.37 36.64 35.72 36.02 682,386 -0.53(-1.45%)
Oct 20, 2020 36.52 36.77 36.07 36.55 556,036 +0.40(+1.11%)
Oct 19, 2020 36.75 37.31 36.14 36.15 772,743 -0.57(-1.55%)
Oct 16, 2020 37.06 37.32 36.70 36.72 436,600 -0.52(-1.40%)
Oct 15, 2020 36.48 37.41 36.21 37.24 620,134 +0.28(+0.76%)
Oct 14, 2020 36.47 37.57 36.47 36.96 1,013,056 +0.44(+1.20%)
Oct 13, 2020 37.06 37.55 36.35 36.52 921,942 -0.74(-1.99%)
Oct 12, 2020 37.00 37.58 36.95 37.26 631,000 +0.20(+0.54%)
Oct 09, 2020 37.09 37.33 36.35 37.06 884,000 +0.13(+0.35%)
Oct 08, 2020 35.52 36.97 35.46 36.93 1,028,793 +1.53(+4.32%)
Oct 07, 2020 35.22 35.84 35.11 35.40 980,251 +0.18(+0.51%)
Oct 06, 2020 36.17 36.38 35.04 35.22 1,611,714 -0.48(-1.34%)
Oct 05, 2020 35.18 35.82 34.93 35.70 834,777 +1.03(+2.97%)
Oct 02, 2020 33.00 34.84 32.61 34.67 1,092,800 +1.04(+3.09%)
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.