Magellan Midstream Partners LP (NY: MMP )

45.10 USD +0.47 (+1.05%)
Streaming Delayed Price Updated: 4:55 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.77 16.25 15.16 15.90 0 +0.31(+1.99%)
Feb 26, 2009 15.78 16.01 15.53 15.59 660,974 +0.21(+1.40%)
Feb 25, 2009 15.18 15.55 14.78 15.38 567,256 +0.26(+1.72%)
Feb 24, 2009 14.75 15.24 14.11 15.12 803,032 +0.38(+2.61%)
Feb 23, 2009 15.69 15.86 14.64 14.73 985,496 -0.90(-5.76%)
Feb 20, 2009 16.25 16.25 15.28 15.63 926,650 -0.76(-4.64%)
Feb 19, 2009 17.09 17.38 16.30 16.39 770,850 -0.65(-3.81%)
Feb 18, 2009 17.50 17.50 16.98 17.04 533,630 -0.25(-1.45%)
Feb 17, 2009 17.45 17.87 17.17 17.29 477,542 -0.45(-2.56%)
Feb 13, 2009 17.39 18.00 17.39 17.75 550,158 +0.15(+0.82%)
Feb 12, 2009 16.94 17.60 16.76 17.60 525,440 +0.66(+3.90%)
Feb 11, 2009 16.77 17.28 16.77 16.94 527,878 +0.11(+0.68%)
Feb 10, 2009 17.50 17.68 16.75 16.83 770,768 -0.56(-3.25%)
Feb 09, 2009 17.43 17.50 17.07 17.39 840,802 +0.10(+0.58%)
Feb 06, 2009 17.07 17.46 16.98 17.29 562,164 +0.21(+1.26%)
Feb 05, 2009 17.08 17.23 16.82 17.08 930,328 +0.19(+1.13%)
Feb 04, 2009 17.47 17.47 16.74 16.89 648,192 -0.77(-4.39%)
Feb 03, 2009 16.95 17.80 16.29 17.66 952,202 +0.54(+3.15%)
Feb 02, 2009 17.25 17.29 16.88 17.12 863,382 -0.22(-1.27%)
Jan 30, 2009 17.50 17.55 17.20 17.34 0 -0.06(-0.34%)
Jan 29, 2009 17.55 17.68 17.21 17.40 938,664 -0.16(-0.88%)
Jan 28, 2009 17.57 17.73 17.33 17.55 508,674 +0.39(+2.30%)
Jan 27, 2009 16.91 17.21 16.88 17.16 461,500 +0.17(+1.03%)
Jan 26, 2009 16.55 17.11 16.50 16.99 467,750 +0.61(+3.69%)
Jan 23, 2009 16.05 16.55 16.02 16.38 903,118 +0.00(+0.03%)
Jan 22, 2009 16.25 16.58 15.98 16.38 463,114 -0.17(-1.03%)
Jan 21, 2009 15.65 16.64 15.65 16.55 729,594 +0.85(+5.42%)
Jan 20, 2009 15.98 16.21 15.57 15.70 741,562 -0.27(-1.66%)
Jan 16, 2009 16.07 16.36 15.75 15.96 699,404 -0.01(-0.09%)
Jan 15, 2009 16.35 16.39 15.33 15.97 969,662 -0.23(-1.45%)
Jan 14, 2009 16.29 16.39 16.01 16.21 424,654 -0.14(-0.83%)
Jan 13, 2009 15.88 16.45 15.83 16.34 601,994 +0.30(+1.87%)
Jan 12, 2009 16.46 16.58 15.82 16.05 448,970 -0.41(-2.52%)
Jan 09, 2009 16.29 16.60 16.11 16.46 640,242 -0.01(-0.03%)
Jan 08, 2009 16.77 16.77 16.05 16.46 832,046 -0.24(-1.44%)
Jan 07, 2009 16.91 17.30 16.67 16.70 758,194 -0.56(-3.22%)
Jan 06, 2009 16.92 17.49 16.92 17.26 906,932 +0.55(+3.26%)
Jan 05, 2009 16.32 17.59 16.32 16.71 1,390,842 +0.46(+2.83%)
Jan 02, 2009 15.20 16.42 15.20 16.25 0 +1.15(+7.61%)
Jan 01, 2009 14.45 15.25 14.43 15.11 0 +0.00(+0.00%)
Dec 31, 2008 14.45 15.25 14.43 15.11 566,764 +0.69(+4.79%)
Dec 30, 2008 14.25 14.47 13.83 14.41 458,512 +0.18(+1.26%)
Dec 29, 2008 14.63 14.72 14.13 14.23 454,486 +0.02(+0.18%)
Dec 26, 2008 14.21 14.42 14.00 14.21 319,182 +0.32(+2.27%)
Dec 24, 2008 14.18 14.21 13.73 13.89 238,296 -0.21(-1.45%)
Dec 23, 2008 14.40 14.55 14.00 14.10 408,838 -0.27(-1.84%)
Dec 22, 2008 14.88 14.91 14.20 14.37 419,970 -0.26(-1.78%)
Dec 19, 2008 15.17 15.46 14.38 14.62 665,128 -0.56(-3.69%)
Dec 18, 2008 15.55 15.70 14.91 15.19 427,596 -0.29(-1.91%)
Dec 17, 2008 15.18 15.62 15.00 15.48 542,660 +0.19(+1.21%)
Dec 16, 2008 15.43 15.61 14.83 15.29 402,166 +0.21(+1.42%)
Dec 15, 2008 15.51 15.83 14.71 15.08 303,936 -0.33(-2.17%)
Dec 12, 2008 14.60 15.49 14.32 15.41 431,276 +0.66(+4.51%)
Dec 11, 2008 15.36 15.60 14.66 14.75 449,544 -0.85(-5.45%)
Dec 10, 2008 15.12 16.19 14.88 15.60 673,554 +0.88(+5.94%)
Dec 09, 2008 14.73 15.79 14.57 14.72 734,072 +0.01(+0.07%)
Dec 08, 2008 14.56 14.99 14.38 14.71 685,228 +0.65(+4.62%)
Dec 05, 2008 13.86 14.19 13.51 14.06 423,236 -0.18(-1.23%)
Dec 04, 2008 14.62 15.00 13.80 14.24 381,068 -0.38(-2.57%)
Dec 03, 2008 14.23 14.69 13.57 14.62 348,702 +0.56(+3.98%)
Dec 02, 2008 14.30 14.85 13.84 14.05 450,646 -0.47(-3.24%)
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.