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 (%)
Dec 31, 2020 33.77 33.77 33.77 953,101 +0.22(+0.66%)
Dec 30, 2020 33.57 34.08 33.45 33.55 953,101 -0.14(-0.43%)
Dec 29, 2020 34.06 34.22 33.34 33.69 1,218,324 -0.06(-0.17%)
Dec 28, 2020 34.09 34.17 33.24 33.75 1,916,949 -0.29(-0.86%)
Dec 24, 2020 34.50 34.56 33.66 34.04 805,129 -0.64(-1.84%)
Dec 23, 2020 34.48 35.11 34.33 34.68 1,877,464 +0.37(+1.07%)
Dec 22, 2020 34.20 34.73 33.94 34.31 961,731 -0.10(-0.30%)
Dec 21, 2020 34.35 34.78 34.07 34.42 2,570,945 -0.90(-2.55%)
Dec 18, 2020 36.37 36.42 34.91 35.32 2,093,564 -0.75(-2.07%)
Dec 17, 2020 35.92 36.49 35.82 36.06 1,072,409 -0.21(-0.59%)
Dec 16, 2020 36.75 36.75 35.93 36.28 963,128 -0.37(-1.02%)
Dec 15, 2020 36.31 36.80 35.73 36.65 1,047,402 +0.39(+1.08%)
Dec 14, 2020 37.17 37.25 36.01 36.26 1,511,279 -0.80(-2.17%)
Dec 11, 2020 36.61 37.16 36.09 37.07 1,328,143 +0.41(+1.11%)
Dec 10, 2020 35.48 36.66 35.48 36.66 1,016,566 +1.34(+3.81%)
Dec 09, 2020 35.83 36.58 35.06 35.32 1,779,861 -0.34(-0.96%)
Dec 08, 2020 35.19 36.13 35.19 35.66 1,349,960 +0.47(+1.33%)
Dec 07, 2020 35.36 35.73 34.84 35.19 1,267,894 -0.39(-1.10%)
Dec 04, 2020 34.97 35.65 34.90 35.58 1,274,862 +0.98(+2.83%)
Dec 03, 2020 33.58 34.89 33.22 34.60 1,531,239 +1.12(+3.35%)
Dec 02, 2020 32.74 33.57 32.63 33.48 1,574,293 +0.73(+2.24%)
Dec 01, 2020 33.13 33.41 32.38 32.75 1,547,794 +0.00(+0.00%)
Nov 30, 2020 33.34 33.93 32.56 32.75 1,962,436 -1.08(-3.20%)
Nov 27, 2020 34.26 34.56 33.60 33.83 768,938 -0.60(-1.73%)
Nov 25, 2020 35.03 35.04 34.31 34.43 1,422,769 -0.64(-1.84%)
Nov 24, 2020 34.50 35.31 34.48 35.07 2,253,601 +0.83(+2.42%)
Nov 23, 2020 33.42 34.36 33.33 34.24 1,357,353 +1.06(+3.19%)
Nov 20, 2020 33.45 33.88 32.88 33.18 1,369,236 -0.24(-0.71%)
Nov 19, 2020 32.28 33.46 31.81 33.42 1,430,271 +0.95(+2.94%)
Nov 18, 2020 33.02 34.04 32.40 32.47 2,508,343 -0.46(-1.40%)
Nov 17, 2020 32.25 33.07 32.04 32.93 1,572,668 +0.27(+0.83%)
Nov 16, 2020 32.71 33.59 32.35 32.66 3,371,860 +0.92(+2.88%)
Nov 13, 2020 31.19 31.82 30.65 31.74 1,731,902 +1.04(+3.40%)
Nov 12, 2020 30.42 31.02 30.18 30.70 1,684,090 -0.02(-0.08%)
Nov 11, 2020 30.77 31.14 30.59 30.72 3,284,898 +0.21(+0.68%)
Nov 10, 2020 29.84 30.63 29.42 30.52 2,114,184 +0.98(+3.31%)
Nov 09, 2020 28.64 30.02 28.46 29.54 3,045,805 +2.28(+8.38%)
Nov 06, 2020 28.23 28.40 27.02 27.26 2,235,941 -1.08(-3.82%)
Nov 05, 2020 28.58 28.72 27.97 28.34 1,344,773 -0.04(-0.15%)
Nov 04, 2020 27.97 28.97 27.43 28.38 1,844,847 +0.55(+1.97%)
Nov 03, 2020 28.19 28.56 27.83 27.83 1,258,076 +0.12(+0.42%)
Nov 02, 2020 27.96 28.13 26.99 27.71 1,259,824 +0.22(+0.82%)
Oct 30, 2020 27.47 27.92 27.20 27.49 1,595,114 +0.02(+0.06%)
Oct 29, 2020 26.69 27.58 26.31 27.47 1,609,618 +0.57(+2.13%)
Oct 28, 2020 27.32 27.47 26.56 26.90 1,394,125 -0.80(-2.88%)
Oct 27, 2020 27.89 28.18 27.50 27.70 1,444,134 -0.31(-1.10%)
Oct 26, 2020 28.77 28.77 27.51 28.01 1,471,747 -0.98(-3.39%)
Oct 23, 2020 29.01 29.18 28.68 28.99 875,904 +0.11(+0.37%)
Oct 22, 2020 27.94 28.91 27.87 28.88 1,054,912 +1.02(+3.66%)
Oct 21, 2020 28.13 28.34 27.63 27.86 882,220 -0.41(-1.45%)
Oct 20, 2020 28.25 28.44 27.90 28.27 718,869 +0.31(+1.11%)
Oct 19, 2020 28.43 28.86 27.95 27.96 999,038 -0.44(-1.55%)
Oct 16, 2020 28.67 28.87 28.39 28.40 564,457 -0.40(-1.40%)
Oct 15, 2020 28.22 28.94 28.01 28.80 801,738 +0.22(+0.76%)
Oct 14, 2020 28.21 29.06 28.21 28.59 1,309,726 +0.34(+1.21%)
Oct 13, 2020 28.67 29.04 28.12 28.25 1,191,930 -0.57(-1.99%)
Oct 12, 2020 28.62 29.06 28.58 28.82 815,786 +0.15(+0.54%)
Oct 09, 2020 28.69 28.87 28.12 28.67 1,142,876 +0.10(+0.35%)
Oct 08, 2020 27.47 28.60 27.43 28.56 1,330,072 +1.18(+4.32%)
Oct 07, 2020 27.24 27.72 27.16 27.38 1,267,314 +0.14(+0.51%)
Oct 06, 2020 27.98 28.14 27.10 27.24 2,083,699 -0.37(-1.34%)
Oct 05, 2020 27.21 27.71 27.02 27.61 1,079,239 +0.80(+2.97%)
Oct 02, 2020 25.53 26.95 25.22 26.82 1,412,823 +0.80(+3.09%)
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.