Magellan Midstream Partners LP (NY: MMP )

45.50 USD +0.87 (+1.95%)
Streaming Delayed Price Updated: 8:58 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.88 15.86 15.69 15.74 219,200 -0.14(-0.85%)
Feb 27, 2006 15.90 15.99 15.84 15.88 289,000 -0.02(-0.13%)
Feb 24, 2006 15.86 15.97 15.82 15.90 189,200 +0.05(+0.32%)
Feb 23, 2006 15.95 16.04 15.77 15.85 236,600 -0.11(-0.66%)
Feb 22, 2006 16.10 16.10 15.81 15.96 257,200 -0.01(-0.03%)
Feb 21, 2006 15.85 16.01 15.73 15.96 334,800 +0.11(+0.69%)
Feb 17, 2006 15.89 16.05 15.84 15.85 297,400 -0.01(-0.03%)
Feb 16, 2006 15.62 15.95 15.62 15.86 240,800 +0.19(+1.21%)
Feb 15, 2006 15.60 15.71 15.51 15.66 362,800 +0.25(+1.65%)
Feb 14, 2006 15.70 15.71 15.39 15.41 498,600 -0.21(-1.31%)
Feb 13, 2006 15.55 15.71 15.54 15.62 399,800 +0.06(+0.42%)
Feb 10, 2006 15.75 15.75 15.31 15.55 746,800 -0.23(-1.46%)
Feb 09, 2006 15.88 15.98 15.78 15.78 232,400 -0.04(-0.25%)
Feb 08, 2006 15.90 16.00 15.78 15.82 379,200 -0.04(-0.22%)
Feb 07, 2006 16.05 16.10 15.84 15.86 314,800 -0.21(-1.31%)
Feb 06, 2006 16.05 16.13 15.98 16.07 193,400 +0.04(+0.22%)
Feb 03, 2006 16.12 16.13 16.00 16.03 213,800 -0.04(-0.25%)
Feb 02, 2006 16.17 16.20 16.03 16.07 480,000 -0.04(-0.25%)
Feb 01, 2006 16.14 16.16 16.03 16.11 404,000 -0.03(-0.22%)
Jan 31, 2006 16.05 16.16 15.99 16.14 325,200 +0.13(+0.84%)
Jan 30, 2006 15.95 16.20 15.90 16.01 507,600 +0.03(+0.16%)
Jan 27, 2006 16.00 16.01 15.85 15.98 484,400 -0.09(-0.56%)
Jan 26, 2006 16.38 16.41 16.05 16.08 452,600 -0.56(-3.37%)
Jan 25, 2006 16.60 16.75 16.51 16.64 533,600 +0.12(+0.70%)
Jan 24, 2006 16.32 16.53 16.31 16.52 629,000 +0.26(+1.57%)
Jan 23, 2006 16.42 16.49 16.24 16.26 517,000 +0.06(+0.37%)
Jan 20, 2006 16.23 16.38 16.20 16.20 269,400 +0.04(+0.25%)
Jan 19, 2006 16.29 16.29 16.13 16.17 316,400 +0.10(+0.59%)
Jan 18, 2006 16.23 16.25 15.94 16.07 276,200 -0.09(-0.56%)
Jan 17, 2006 16.05 16.17 16.04 16.16 362,600 +0.20(+1.22%)
Jan 13, 2006 16.17 16.21 15.85 15.96 416,800 -0.21(-1.30%)
Jan 12, 2006 16.20 16.30 16.10 16.17 360,000 -0.07(-0.43%)
Jan 11, 2006 16.35 16.35 16.18 16.25 249,400 -0.08(-0.49%)
Jan 10, 2006 16.33 16.40 16.26 16.33 410,400 -0.10(-0.61%)
Jan 09, 2006 16.33 16.50 16.33 16.42 340,600 +0.01(+0.09%)
Jan 06, 2006 16.40 16.50 16.38 16.41 334,200 +0.01(+0.06%)
Jan 05, 2006 16.59 16.59 16.38 16.40 349,600 -0.19(-1.15%)
Jan 04, 2006 16.50 16.60 16.50 16.59 214,400 +0.01(+0.06%)
Jan 03, 2006 16.12 16.58 16.12 16.58 273,000 +0.46(+2.89%)
Dec 30, 2005 16.00 16.11 15.88 16.11 264,000 +0.09(+0.59%)
Dec 29, 2005 15.98 16.06 15.81 16.02 290,400 +0.14(+0.91%)
Dec 28, 2005 16.00 16.02 15.78 15.88 276,800 -0.10(-0.63%)
Dec 27, 2005 16.29 16.29 15.95 15.97 222,200 -0.32(-1.93%)
Dec 23, 2005 16.17 16.36 16.02 16.29 303,200 +0.13(+0.80%)
Dec 22, 2005 16.08 16.18 16.02 16.16 245,800 +0.07(+0.40%)
Dec 21, 2005 16.15 16.18 16.00 16.09 233,600 +0.05(+0.31%)
Dec 20, 2005 16.48 16.48 15.97 16.05 412,600 -0.36(-2.19%)
Dec 19, 2005 16.62 16.65 16.40 16.41 190,800 -0.17(-1.03%)
Dec 16, 2005 16.61 16.67 16.58 16.58 426,400 +0.08(+0.48%)
Dec 15, 2005 16.50 16.61 16.42 16.50 207,000 -0.05(-0.27%)
Dec 14, 2005 16.45 16.54 16.39 16.54 190,400 +0.12(+0.76%)
Dec 13, 2005 16.38 16.50 16.34 16.42 220,400 +0.09(+0.55%)
Dec 12, 2005 16.25 16.33 16.25 16.33 190,000 +0.07(+0.43%)
Dec 09, 2005 16.30 16.30 16.21 16.25 177,400 -0.02(-0.12%)
Dec 08, 2005 16.23 16.30 16.22 16.27 185,600 +0.06(+0.34%)
Dec 07, 2005 16.12 16.25 16.10 16.22 276,600 +0.12(+0.75%)
Dec 06, 2005 16.05 16.14 16.02 16.10 342,200 +0.00(+0.00%)
Dec 05, 2005 16.00 16.13 15.95 16.10 154,800 +0.09(+0.53%)
Dec 02, 2005 16.09 16.11 15.88 16.01 260,000 -0.03(-0.16%)
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.