Magellan Midstream Partners LP (NY: MMP )

44.88 USD +0.25 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.97 21.10 20.76 21.05 254,200 +0.08(+0.38%)
Feb 27, 2007 21.00 21.78 20.80 20.97 296,800 -0.17(-0.78%)
Feb 26, 2007 21.15 21.20 21.00 21.14 157,718 +0.01(+0.05%)
Feb 23, 2007 21.08 21.14 20.98 21.12 152,200 +0.05(+0.24%)
Feb 22, 2007 20.90 21.08 20.88 21.08 177,200 -0.03(-0.14%)
Feb 21, 2007 21.20 21.25 20.98 21.11 164,600 +0.02(+0.07%)
Feb 20, 2007 21.24 21.25 20.90 21.09 201,800 +0.14(+0.69%)
Feb 16, 2007 21.25 21.38 20.92 20.95 198,600 -0.05(-0.26%)
Feb 15, 2007 21.75 21.75 20.98 21.00 219,800 +0.20(+0.94%)
Feb 14, 2007 20.73 20.80 20.44 20.80 200,908 +0.19(+0.92%)
Feb 13, 2007 20.48 20.67 20.40 20.61 190,800 +0.13(+0.66%)
Feb 12, 2007 20.69 20.70 20.40 20.48 124,000 -0.11(-0.53%)
Feb 09, 2007 20.67 20.75 20.55 20.59 172,400 -0.05(-0.22%)
Feb 08, 2007 20.55 20.65 20.50 20.64 139,600 +0.04(+0.17%)
Feb 07, 2007 20.65 20.70 20.52 20.60 180,000 -0.11(-0.56%)
Feb 06, 2007 20.63 20.75 20.52 20.71 278,200 +0.01(+0.02%)
Feb 05, 2007 20.64 20.75 20.50 20.71 221,400 +0.06(+0.29%)
Feb 02, 2007 20.48 20.65 20.40 20.65 201,800 +0.24(+1.18%)
Feb 01, 2007 20.50 20.76 20.30 20.41 499,400 -0.50(-2.37%)
Jan 31, 2007 20.09 21.05 20.09 20.91 414,400 +0.86(+4.26%)
Jan 30, 2007 19.92 20.13 19.92 20.05 228,400 +0.15(+0.75%)
Jan 29, 2007 19.99 20.00 19.85 19.90 321,600 -0.05(-0.23%)
Jan 26, 2007 19.91 20.00 19.83 19.95 251,600 -0.05(-0.27%)
Jan 25, 2007 20.25 20.34 19.92 20.00 337,600 -0.28(-1.36%)
Jan 24, 2007 19.88 20.31 19.88 20.27 208,800 +0.32(+1.63%)
Jan 23, 2007 19.75 20.00 19.73 19.95 309,400 +0.46(+2.33%)
Jan 22, 2007 19.30 19.60 19.26 19.50 280,200 +0.09(+0.44%)
Jan 19, 2007 19.42 19.49 19.32 19.41 308,600 -0.09(-0.46%)
Jan 18, 2007 19.48 19.58 19.39 19.50 185,400 +0.07(+0.33%)
Jan 17, 2007 19.50 19.50 19.38 19.43 226,400 +0.03(+0.18%)
Jan 16, 2007 19.50 19.52 19.33 19.40 192,000 -0.08(-0.39%)
Jan 12, 2007 19.38 19.58 19.33 19.48 163,000 +0.08(+0.41%)
Jan 11, 2007 19.15 19.48 19.15 19.39 183,400 +0.22(+1.15%)
Jan 10, 2007 19.15 19.25 19.11 19.17 212,800 +0.03(+0.16%)
Jan 09, 2007 19.05 19.15 18.98 19.14 261,600 +0.13(+0.71%)
Jan 08, 2007 18.98 19.17 18.98 19.01 311,600 +0.06(+0.32%)
Jan 05, 2007 19.12 19.13 18.90 18.95 253,400 -0.09(-0.50%)
Jan 04, 2007 19.02 19.12 18.96 19.05 214,200 -0.05(-0.29%)
Jan 03, 2007 19.25 19.35 19.03 19.10 299,000 -0.20(-1.04%)
Dec 29, 2006 19.38 19.38 19.25 19.30 69,000 -0.08(-0.39%)
Dec 28, 2006 19.19 19.38 19.17 19.38 126,600 +0.08(+0.44%)
Dec 27, 2006 19.25 19.33 19.23 19.29 93,400 +0.04(+0.18%)
Dec 26, 2006 19.33 19.43 19.25 19.25 106,600 -0.12(-0.59%)
Dec 22, 2006 19.38 19.48 19.34 19.37 101,400 +0.03(+0.16%)
Dec 21, 2006 19.30 19.48 19.29 19.34 145,200 +0.01(+0.05%)
Dec 20, 2006 19.40 19.50 19.31 19.33 277,400 -0.04(-0.21%)
Dec 19, 2006 19.42 19.50 19.25 19.37 237,800 -0.05(-0.26%)
Dec 18, 2006 19.45 19.45 19.33 19.42 124,600 -0.07(-0.33%)
Dec 15, 2006 19.49 19.50 19.46 19.49 197,000 +0.03(+0.13%)
Dec 14, 2006 19.45 19.48 19.41 19.46 134,600 -0.01(-0.05%)
Dec 13, 2006 19.45 19.50 19.39 19.47 169,600 -0.06(-0.28%)
Dec 12, 2006 19.42 19.57 19.35 19.52 191,600 +0.12(+0.64%)
Dec 11, 2006 19.33 19.40 19.30 19.40 98,200 +0.14(+0.70%)
Dec 08, 2006 19.13 19.27 19.08 19.26 126,600 +0.08(+0.42%)
Dec 07, 2006 19.32 19.32 18.95 19.18 266,200 -0.20(-1.06%)
Dec 06, 2006 19.60 19.67 19.32 19.39 223,200 -0.23(-1.17%)
Dec 05, 2006 19.58 19.65 19.53 19.62 171,400 +0.02(+0.08%)
Dec 04, 2006 19.60 19.65 19.52 19.61 136,600 +0.18(+0.93%)
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.