Magellan Midstream Partners LP (NY: MMP )

44.63 USD +0.60 (+1.36%)
Official Closing Price Updated: 7:52 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.95 30.27 29.74 29.99 382,986 +0.11(+0.35%)
Aug 30, 2011 29.76 30.11 29.51 29.88 382,892 +0.07(+0.23%)
Aug 29, 2011 29.48 29.83 29.43 29.81 344,468 +0.73(+2.51%)
Aug 26, 2011 28.89 29.37 28.68 29.08 360,114 +0.16(+0.55%)
Aug 25, 2011 28.95 29.25 28.76 28.92 379,610 +0.01(+0.05%)
Aug 24, 2011 28.65 29.02 28.60 28.91 356,982 +0.29(+1.01%)
Aug 23, 2011 28.08 28.65 28.00 28.61 663,660 +0.54(+1.94%)
Aug 22, 2011 29.23 29.52 27.99 28.07 786,452 -0.71(-2.48%)
Aug 19, 2011 29.09 29.56 28.75 28.79 700,564 -0.64(-2.19%)
Aug 18, 2011 29.50 29.79 29.20 29.43 618,072 -0.65(-2.14%)
Aug 17, 2011 30.18 30.33 29.96 30.08 578,556 -0.13(-0.45%)
Aug 16, 2011 30.01 30.30 29.88 30.21 515,046 +0.04(+0.12%)
Aug 15, 2011 29.69 30.17 29.69 30.17 604,024 +0.70(+2.37%)
Aug 12, 2011 29.70 29.88 29.20 29.48 692,172 +0.17(+0.58%)
Aug 11, 2011 28.85 29.50 28.85 29.30 892,402 +0.45(+1.58%)
Aug 10, 2011 28.26 29.70 28.08 28.85 1,189,714 +0.36(+1.28%)
Aug 09, 2011 26.78 28.50 26.75 28.49 1,159,386 +1.90(+7.13%)
Aug 08, 2011 26.78 27.30 25.50 26.59 1,939,932 -1.33(-4.76%)
Aug 05, 2011 28.66 28.81 26.11 27.92 2,324,696 -0.82(-2.84%)
Aug 04, 2011 29.28 29.30 28.58 28.74 717,544 -0.74(-2.53%)
Aug 03, 2011 29.11 29.67 29.00 29.48 587,280 +0.21(+0.72%)
Aug 02, 2011 29.12 29.41 29.01 29.27 511,732 -0.31(-1.06%)
Aug 01, 2011 29.79 30.11 29.58 29.58 674,140 +0.07(+0.25%)
Jul 29, 2011 28.96 29.62 28.67 29.51 447,904 +0.39(+1.32%)
Jul 28, 2011 28.82 29.20 28.75 29.12 542,722 +0.27(+0.94%)
Jul 27, 2011 29.25 29.28 28.75 28.86 780,630 -0.45(-1.54%)
Jul 26, 2011 29.85 29.99 29.26 29.30 520,124 -0.49(-1.66%)
Jul 25, 2011 29.96 30.25 29.64 29.80 545,766 -0.35(-1.14%)
Jul 22, 2011 30.11 30.16 30.08 30.14 315,560 +0.09(+0.28%)
Jul 21, 2011 29.87 30.18 29.86 30.06 314,424 +0.23(+0.75%)
Jul 20, 2011 29.87 29.91 29.57 29.83 254,598 +0.08(+0.29%)
Jul 19, 2011 29.68 29.77 29.59 29.75 261,306 +0.25(+0.85%)
Jul 18, 2011 29.62 29.70 29.25 29.50 461,692 -0.21(-0.72%)
Jul 15, 2011 29.80 29.92 29.65 29.71 332,174 +0.01(+0.05%)
Jul 14, 2011 29.94 30.03 29.64 29.70 259,572 -0.11(-0.39%)
Jul 13, 2011 29.89 30.00 29.82 29.82 155,104 -0.05(-0.18%)
Jul 12, 2011 29.80 29.93 29.75 29.87 298,082 -0.07(-0.25%)
Jul 11, 2011 29.92 29.98 29.70 29.95 316,152 -0.18(-0.61%)
Jul 08, 2011 30.03 30.14 29.97 30.13 224,166 -0.03(-0.10%)
Jul 07, 2011 30.16 30.21 29.98 30.16 253,226 +0.17(+0.57%)
Jul 06, 2011 29.95 30.04 29.85 29.99 250,484 +0.02(+0.07%)
Jul 05, 2011 30.15 30.20 29.92 29.97 305,068 -0.16(-0.53%)
Jul 01, 2011 29.97 30.15 29.74 30.13 244,178 +0.26(+0.89%)
Jun 30, 2011 30.03 30.24 29.70 29.86 469,424 -0.20(-0.67%)
Jun 29, 2011 29.70 30.15 29.62 30.07 358,006 +0.25(+0.84%)
Jun 28, 2011 29.43 29.82 29.42 29.82 302,626 +0.40(+1.34%)
Jun 27, 2011 29.36 29.50 29.24 29.42 247,862 +0.07(+0.22%)
Jun 24, 2011 29.21 29.38 29.13 29.36 368,482 +0.18(+0.62%)
Jun 23, 2011 28.91 29.20 28.61 29.17 433,612 +0.06(+0.22%)
Jun 22, 2011 29.00 29.26 28.90 29.11 359,686 +0.05(+0.15%)
Jun 21, 2011 28.63 29.09 28.60 29.07 688,952 +0.48(+1.68%)
Jun 20, 2011 28.49 28.59 28.42 28.58 438,494 +0.26(+0.94%)
Jun 17, 2011 28.72 28.91 28.26 28.32 818,644 -0.33(-1.15%)
Jun 16, 2011 29.07 29.41 28.51 28.65 590,534 -0.56(-1.92%)
Jun 15, 2011 29.18 29.37 28.86 29.21 614,420 -0.18(-0.60%)
Jun 14, 2011 29.39 29.49 29.19 29.39 452,330 +0.04(+0.14%)
Jun 13, 2011 29.58 29.68 29.08 29.34 393,902 -0.20(-0.68%)
Jun 10, 2011 29.34 29.61 29.11 29.55 455,892 +0.17(+0.60%)
Jun 09, 2011 28.71 29.39 28.57 29.37 502,164 +0.43(+1.49%)
Jun 08, 2011 28.95 29.20 28.73 28.94 324,640 -0.05(-0.17%)
Jun 07, 2011 29.16 29.42 28.93 28.99 368,658 -0.11(-0.38%)
Jun 06, 2011 29.38 29.39 28.96 29.10 560,974 -0.34(-1.15%)
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.