Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.05 16.05 15.83 15.89 1,845,895 +0.00(+0.03%)
Nov 29, 2011 16.10 16.11 15.85 15.88 1,031,634 -0.17(-1.04%)
Nov 28, 2011 16.09 16.13 15.97 16.05 627,166 +0.18(+1.14%)
Nov 25, 2011 15.71 15.93 15.64 15.87 227,360 +0.11(+0.71%)
Nov 23, 2011 15.90 15.94 15.60 15.76 932,074 -0.23(-1.46%)
Nov 22, 2011 16.09 16.19 15.95 15.99 958,012 -0.15(-0.91%)
Nov 21, 2011 16.03 16.16 15.94 16.14 857,530 -0.01(-0.05%)
Nov 18, 2011 16.05 16.16 15.95 16.14 854,349 +0.11(+0.70%)
Nov 17, 2011 15.96 16.08 15.93 16.03 1,019,589 +0.07(+0.45%)
Nov 16, 2011 15.89 16.06 15.87 15.96 606,833 +0.03(+0.22%)
Nov 15, 2011 15.92 16.13 15.90 15.93 801,901 -0.06(-0.36%)
Nov 14, 2011 15.72 16.00 15.72 15.98 814,252 +0.29(+1.87%)
Nov 11, 2011 15.72 15.85 15.62 15.69 827,509 +0.01(+0.10%)
Nov 10, 2011 15.50 15.71 15.47 15.67 724,007 +0.23(+1.48%)
Nov 09, 2011 15.38 15.64 15.33 15.45 710,210 -0.14(-0.88%)
Nov 08, 2011 15.68 15.75 15.34 15.58 1,228,442 -0.18(-1.12%)
Nov 07, 2011 15.91 15.97 15.65 15.76 892,642 -0.15(-0.97%)
Nov 04, 2011 15.63 15.91 15.41 15.91 976,802 +0.26(+1.68%)
Nov 03, 2011 15.63 15.80 15.58 15.65 1,094,000 +0.05(+0.32%)
Nov 02, 2011 16.01 16.01 15.40 15.60 1,216,172 -0.10(-0.66%)
Nov 01, 2011 15.64 15.89 15.63 15.70 864,872 -0.17(-1.05%)
Oct 31, 2011 16.02 16.08 15.87 15.87 672,091 -0.19(-1.21%)
Oct 28, 2011 15.90 16.18 15.82 16.06 2,209,952 +0.14(+0.87%)
Oct 27, 2011 16.17 16.17 15.85 15.93 1,599,183 +0.04(+0.23%)
Oct 26, 2011 15.69 15.94 15.68 15.89 1,438,405 +0.31(+2.02%)
Oct 25, 2011 15.56 15.81 15.43 15.57 1,266,203 -0.03(-0.17%)
Oct 24, 2011 15.54 15.79 15.45 15.60 1,380,088 +0.14(+0.94%)
Oct 21, 2011 15.54 15.54 15.42 15.46 906,195 +0.00(+0.00%)
Oct 20, 2011 15.34 15.50 15.29 15.46 739,195 +0.12(+0.75%)
Oct 19, 2011 15.29 15.51 15.29 15.34 1,035,125 +0.02(+0.16%)
Oct 18, 2011 15.39 15.45 15.23 15.32 1,173,984 -0.05(-0.34%)
Oct 17, 2011 15.35 15.49 15.27 15.37 1,309,471 +0.04(+0.26%)
Oct 14, 2011 15.29 15.37 15.20 15.33 1,012,044 +0.09(+0.58%)
Oct 13, 2011 15.08 15.27 14.94 15.24 1,352,208 +0.09(+0.58%)
Oct 12, 2011 15.27 15.28 15.04 15.15 1,017,927 -0.02(-0.15%)
Oct 11, 2011 15.02 15.21 15.02 15.17 972,536 +0.14(+0.91%)
Oct 10, 2011 15.05 15.18 14.97 15.04 1,042,884 +0.18(+1.20%)
Oct 07, 2011 15.06 15.06 14.82 14.86 993,281 -0.11(-0.75%)
Oct 06, 2011 14.78 15.13 14.77 14.97 1,387,480 +0.20(+1.33%)
Oct 05, 2011 14.75 14.96 14.59 14.77 1,484,494 +0.06(+0.40%)
Oct 04, 2011 14.59 14.75 14.07 14.72 1,819,240 +0.02(+0.12%)
Oct 03, 2011 14.77 14.96 14.62 14.70 1,118,162 -0.12(-0.78%)
Sep 30, 2011 14.79 14.91 14.71 14.81 791,070 -0.10(-0.64%)
Sep 29, 2011 15.06 15.14 14.84 14.91 669,022 -0.04(-0.25%)
Sep 28, 2011 14.99 15.17 14.93 14.95 1,096,329 -0.12(-0.80%)
Sep 27, 2011 15.01 15.11 14.88 15.07 893,025 +0.29(+1.94%)
Sep 26, 2011 14.77 14.82 14.66 14.78 797,235 +0.03(+0.22%)
Sep 23, 2011 14.68 14.82 14.59 14.75 784,807 +0.03(+0.18%)
Sep 22, 2011 14.58 14.79 14.43 14.72 1,328,434 -0.31(-2.07%)
Sep 21, 2011 15.06 15.16 14.92 15.03 1,143,698 -0.03(-0.18%)
Sep 20, 2011 14.71 15.17 14.71 15.06 1,928,861 +0.33(+2.23%)
Sep 19, 2011 14.41 14.76 14.34 14.73 1,478,741 +0.33(+2.32%)
Sep 16, 2011 14.65 14.71 14.37 14.40 1,497,745 -0.27(-1.87%)
Sep 15, 2011 14.73 14.73 14.60 14.67 1,248,357 +0.05(+0.34%)
Sep 14, 2011 14.72 14.72 14.54 14.62 938,429 -0.06(-0.40%)
Sep 13, 2011 14.72 14.72 14.54 14.68 788,151 +0.00(+0.02%)
Sep 12, 2011 14.45 14.68 14.41 14.68 877,324 +0.10(+0.66%)
Sep 09, 2011 14.57 14.68 14.49 14.58 1,147,641 -0.04(-0.30%)
Sep 08, 2011 14.59 14.70 14.47 14.63 827,749 +0.00(+0.03%)
Sep 07, 2011 14.63 14.65 14.53 14.62 861,737 +0.15(+1.05%)
Sep 06, 2011 14.36 14.50 14.23 14.47 1,064,049 -0.14(-0.99%)
Sep 02, 2011 14.60 14.71 14.56 14.62 667,415 -0.18(-1.19%)
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.