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, 2015 38.56 39.54 39.54 39.54 2,329,783 +0.90(+2.34%)
Dec 30, 2015 38.50 39.15 38.01 38.63 1,642,047 -0.68(-1.72%)
Dec 29, 2015 39.94 40.08 38.85 39.31 1,538,248 -0.09(-0.24%)
Dec 28, 2015 39.02 39.94 38.28 39.40 1,737,308 -0.24(-0.60%)
Dec 24, 2015 40.33 39.64 39.64 39.64 1,148,400 -0.52(-1.29%)
Dec 23, 2015 38.93 40.54 38.91 40.16 3,137,072 +1.58(+4.10%)
Dec 22, 2015 37.84 40.20 37.79 38.58 3,689,759 +0.56(+1.47%)
Dec 21, 2015 36.52 38.04 36.08 38.02 2,745,590 +1.62(+4.45%)
Dec 18, 2015 35.68 36.94 35.51 36.40 5,282,177 +0.88(+2.47%)
Dec 17, 2015 36.56 36.71 35.13 35.52 2,747,301 -1.02(-2.80%)
Dec 16, 2015 34.98 36.98 34.57 36.55 3,186,466 +1.68(+4.81%)
Dec 15, 2015 34.53 35.39 34.01 34.87 3,336,407 +0.56(+1.65%)
Dec 14, 2015 34.50 35.03 33.59 34.30 3,000,705 -0.62(-1.77%)
Dec 11, 2015 36.48 36.66 34.48 34.92 4,060,629 -2.09(-5.65%)
Dec 10, 2015 36.87 37.35 36.29 37.01 2,819,172 -0.18(-0.49%)
Dec 09, 2015 33.81 37.26 33.77 37.19 4,686,938 +3.82(+11.44%)
Dec 08, 2015 32.18 33.97 31.73 33.37 3,902,250 +0.20(+0.60%)
Dec 07, 2015 34.37 34.37 31.76 33.17 7,231,684 -1.89(-5.40%)
Dec 04, 2015 34.89 36.24 34.37 35.07 3,212,182 +0.06(+0.17%)
Dec 03, 2015 36.16 36.65 34.87 35.01 2,246,004 -1.00(-2.78%)
Dec 02, 2015 35.90 36.36 35.13 36.01 4,453,272 -0.40(-1.10%)
Dec 01, 2015 36.45 36.81 36.07 36.41 1,771,343 +0.01(+0.03%)
Nov 30, 2015 36.96 37.33 36.32 36.40 1,339,419 -0.61(-1.64%)
Nov 27, 2015 36.89 37.10 36.62 37.01 302,291 -0.03(-0.09%)
Nov 25, 2015 37.07 37.04 37.04 37.04 863,576 -0.05(-0.13%)
Nov 24, 2015 36.78 37.67 36.72 37.09 1,768,661 +0.41(+1.13%)
Nov 23, 2015 36.10 36.96 35.81 36.67 1,681,690 +0.46(+1.27%)
Nov 20, 2015 36.99 37.06 35.93 36.21 1,817,573 -0.43(-1.18%)
Nov 19, 2015 36.95 37.12 36.38 36.64 1,854,529 -0.48(-1.29%)
Nov 18, 2015 37.23 37.85 36.62 37.12 1,330,618 -0.10(-0.28%)
Nov 17, 2015 37.76 37.98 36.98 37.23 1,171,500 -0.62(-1.63%)
Nov 16, 2015 37.74 38.52 36.64 37.84 1,866,252 +0.55(+1.48%)
Nov 13, 2015 37.42 37.80 36.66 37.29 1,530,938 -0.03(-0.08%)
Nov 12, 2015 37.51 37.87 37.14 37.32 1,423,507 -0.59(-1.57%)
Nov 11, 2015 38.59 39.03 37.67 37.91 1,378,391 -0.67(-1.73%)
Nov 10, 2015 38.84 39.18 38.49 38.58 846,856 -0.25(-0.64%)
Nov 09, 2015 39.00 39.50 38.51 38.83 1,067,926 -0.22(-0.57%)
Nov 06, 2015 39.54 40.02 38.89 39.05 1,427,792 -1.01(-2.51%)
Nov 05, 2015 39.64 40.67 39.63 40.06 1,845,622 +0.06(+0.16%)
Nov 04, 2015 40.46 40.66 39.31 40.00 2,489,058 -0.25(-0.62%)
Nov 03, 2015 38.97 40.34 38.37 40.25 2,518,269 +2.60(+6.91%)
Nov 02, 2015 36.94 38.21 36.73 37.65 1,299,246 +0.50(+1.35%)
Oct 30, 2015 36.79 38.01 36.24 37.14 1,517,145 +0.37(+1.00%)
Oct 29, 2015 35.94 37.07 35.70 36.78 785,940 +0.59(+1.63%)
Oct 28, 2015 34.85 36.42 34.85 36.19 1,226,996 +1.46(+4.21%)
Oct 27, 2015 35.18 35.29 34.31 34.73 2,343,172 -0.84(-2.36%)
Oct 26, 2015 36.41 36.77 35.52 35.57 1,449,140 -1.20(-3.27%)
Oct 23, 2015 36.75 37.19 36.30 36.77 1,851,958 +0.05(+0.13%)
Oct 22, 2015 37.95 38.30 36.24 36.72 1,898,993 -1.26(-3.32%)
Oct 21, 2015 38.63 38.94 37.95 37.98 714,249 -0.81(-2.08%)
Oct 20, 2015 38.78 39.23 38.57 38.79 753,473 -0.19(-0.49%)
Oct 19, 2015 39.63 39.76 38.53 38.98 1,085,460 -1.09(-2.73%)
Oct 16, 2015 39.96 40.29 39.64 40.07 1,176,223 +0.24(+0.59%)
Oct 15, 2015 39.48 39.91 38.91 39.83 517,461 +0.32(+0.82%)
Oct 14, 2015 38.81 39.81 38.35 39.51 1,058,804 +0.72(+1.87%)
Oct 13, 2015 39.43 39.51 38.77 38.79 939,653 -1.10(-2.75%)
Oct 12, 2015 39.80 39.95 38.82 39.89 1,433,858 +0.08(+0.20%)
Oct 09, 2015 40.27 40.35 39.41 39.81 1,120,091 -0.34(-0.85%)
Oct 08, 2015 39.69 40.40 38.85 40.15 1,201,651 +0.35(+0.88%)
Oct 07, 2015 39.25 39.94 38.96 39.79 1,696,044 +0.88(+2.26%)
Oct 06, 2015 39.54 39.85 38.86 38.91 1,790,491 -0.50(-1.27%)
Oct 05, 2015 38.40 39.62 38.31 39.41 1,902,356 +1.35(+3.53%)
Oct 02, 2015 35.67 38.17 35.38 38.07 2,833,755 +2.12(+5.89%)
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.