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 (%)
Sep 30, 2020 35.01 35.52 34.10 34.20 1,548,776 -0.70(-2.01%)
Sep 29, 2020 34.95 35.59 34.56 34.90 1,134,006 -0.11(-0.31%)
Sep 28, 2020 34.11 35.45 34.02 35.01 1,929,016 +1.12(+3.30%)
Sep 25, 2020 33.81 34.03 33.17 33.89 2,140,900 +0.14(+0.41%)
Sep 24, 2020 34.15 34.39 33.22 33.75 2,093,134 -0.48(-1.40%)
Sep 23, 2020 35.80 36.30 34.19 34.23 1,881,246 -1.42(-3.98%)
Sep 22, 2020 36.83 37.29 35.52 35.65 1,978,549 -1.16(-3.15%)
Sep 21, 2020 36.65 37.02 36.07 36.81 1,322,829 -0.11(-0.30%)
Sep 18, 2020 36.85 37.02 36.31 36.92 1,609,000 -0.08(-0.22%)
Sep 17, 2020 36.83 37.43 36.38 37.00 1,103,268 -0.40(-1.07%)
Sep 16, 2020 37.23 38.18 37.10 37.40 939,479 +0.52(+1.41%)
Sep 15, 2020 37.49 38.05 36.87 36.88 1,355,865 -0.56(-1.50%)
Sep 14, 2020 37.30 37.67 36.92 37.44 1,263,709 +0.28(+0.75%)
Sep 11, 2020 36.92 37.50 36.75 37.16 827,500 +0.24(+0.65%)
Sep 10, 2020 37.02 37.38 36.86 36.92 1,258,521 -0.07(-0.19%)
Sep 09, 2020 37.60 38.39 36.99 36.99 993,713 -0.37(-0.99%)
Sep 08, 2020 37.25 37.40 36.70 37.36 791,857 -0.28(-0.74%)
Sep 04, 2020 38.17 38.38 37.37 37.64 829,800 -0.33(-0.87%)
Sep 03, 2020 37.83 38.69 37.76 37.97 1,024,480 +0.16(+0.42%)
Sep 02, 2020 38.00 38.65 37.70 37.81 795,603 -0.30(-0.79%)
Sep 01, 2020 37.96 38.32 37.31 38.11 684,662 +0.10(+0.26%)
Aug 31, 2020 39.10 39.10 38.01 38.01 933,398 -1.17(-2.99%)
Aug 28, 2020 38.57 39.26 38.47 39.18 674,600 +0.69(+1.79%)
Aug 27, 2020 37.64 38.75 37.64 38.49 1,245,892 +0.71(+1.88%)
Aug 26, 2020 38.99 39.13 37.57 37.78 1,704,084 -1.22(-3.13%)
Aug 25, 2020 39.75 39.91 38.50 39.00 1,610,562 -0.48(-1.22%)
Aug 24, 2020 40.23 40.38 39.27 39.48 1,375,937 -0.63(-1.57%)
Aug 21, 2020 40.55 41.63 39.87 40.11 1,762,600 -0.77(-1.88%)
Aug 20, 2020 41.00 41.22 40.34 40.88 964,731 -0.49(-1.18%)
Aug 19, 2020 41.14 41.72 41.00 41.37 962,049 +0.19(+0.46%)
Aug 18, 2020 41.64 41.85 40.95 41.18 951,820 -0.63(-1.51%)
Aug 17, 2020 41.53 42.29 41.03 41.81 1,267,442 +0.42(+1.01%)
Aug 14, 2020 41.77 42.28 41.30 41.39 742,900 -0.07(-0.17%)
Aug 13, 2020 41.17 41.82 41.10 41.46 725,864 -0.06(-0.14%)
Aug 12, 2020 41.60 41.85 41.14 41.52 905,018 +0.60(+1.47%)
Aug 11, 2020 41.50 41.75 40.73 40.92 1,269,471 -0.07(-0.17%)
Aug 10, 2020 40.61 41.06 40.28 40.99 1,396,900 +0.29(+0.71%)
Aug 07, 2020 40.00 40.89 40.00 40.70 1,295,700 +0.35(+0.87%)
Aug 06, 2020 40.04 41.15 39.99 40.35 1,622,692 -0.41(-1.01%)
Aug 05, 2020 41.08 41.38 40.30 40.76 1,606,171 +0.08(+0.20%)
Aug 04, 2020 41.00 41.06 40.12 40.68 1,249,277 +0.14(+0.35%)
Aug 03, 2020 40.50 41.19 39.90 40.54 1,103,468 +0.05(+0.12%)
Jul 31, 2020 41.05 41.45 39.72 40.49 1,500,800 -0.85(-2.06%)
Jul 30, 2020 41.84 42.00 40.30 41.34 2,118,856 -1.10(-2.59%)
Jul 29, 2020 41.65 42.57 41.34 42.44 1,343,786 +1.21(+2.93%)
Jul 28, 2020 41.55 41.86 41.13 41.23 634,747 -0.45(-1.08%)
Jul 27, 2020 41.88 41.95 41.15 41.68 1,005,940 -0.20(-0.48%)
Jul 24, 2020 42.39 42.59 41.71 41.88 999,000 -0.45(-1.06%)
Jul 23, 2020 41.92 42.65 41.56 42.33 799,326 +0.32(+0.76%)
Jul 22, 2020 42.09 42.12 41.48 42.01 580,070 -0.30(-0.71%)
Jul 21, 2020 41.38 42.59 41.34 42.31 873,907 +1.18(+2.87%)
Jul 20, 2020 42.37 42.79 41.11 41.13 906,168 -1.40(-3.29%)
Jul 17, 2020 43.00 43.44 42.21 42.53 639,300 -0.51(-1.18%)
Jul 16, 2020 42.75 43.12 41.63 43.04 910,592 +0.29(+0.68%)
Jul 15, 2020 41.62 42.78 41.28 42.75 1,246,387 +2.10(+5.17%)
Jul 14, 2020 40.76 40.90 40.17 40.65 1,429,782 -0.12(-0.29%)
Jul 13, 2020 41.47 41.47 39.67 40.77 2,323,513 -0.25(-0.61%)
Jul 10, 2020 40.29 41.48 40.02 41.02 921,500 +0.63(+1.56%)
Jul 09, 2020 42.42 42.49 40.29 40.39 1,983,272 -2.12(-4.99%)
Jul 08, 2020 43.01 43.56 41.86 42.51 1,130,211 -0.59(-1.37%)
Jul 07, 2020 42.65 43.85 42.32 43.10 919,709 -0.23(-0.53%)
Jul 06, 2020 44.02 44.59 42.41 43.33 1,292,387 +0.31(+0.72%)
Jul 02, 2020 43.42 43.56 42.21 43.02 1,203,400 +0.12(+0.28%)
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.