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, 2018 38.03 38.78 37.63 38.67 1,585,464 +0.84(+2.22%)
Dec 28, 2018 38.18 38.49 36.83 37.83 2,752,909 -0.33(-0.87%)
Dec 27, 2018 37.90 38.22 36.77 38.16 2,500,066 -0.18(-0.48%)
Dec 26, 2018 36.89 38.43 36.89 38.35 2,745,376 +1.46(+3.95%)
Dec 24, 2018 37.83 37.87 36.86 36.89 1,686,095 -1.08(-2.86%)
Dec 21, 2018 38.17 39.22 37.95 37.97 4,496,550 -0.39(-1.01%)
Dec 20, 2018 38.29 38.98 38.04 38.36 3,200,951 -0.28(-0.74%)
Dec 19, 2018 38.54 40.18 38.52 38.64 3,100,923 +0.14(+0.37%)
Dec 18, 2018 38.51 38.94 37.76 38.50 2,078,362 -0.03(-0.07%)
Dec 17, 2018 39.31 40.10 38.33 38.53 1,938,958 -0.80(-2.03%)
Dec 14, 2018 40.08 40.47 39.32 39.33 3,091,692 -1.00(-2.49%)
Dec 13, 2018 39.73 40.47 39.52 40.33 1,973,214 +0.48(+1.21%)
Dec 12, 2018 40.47 40.51 39.83 39.85 1,579,886 -0.36(-0.89%)
Dec 11, 2018 40.60 40.94 40.08 40.21 1,411,256 +0.02(+0.05%)
Dec 10, 2018 40.02 40.20 39.18 40.19 2,014,544 +0.08(+0.20%)
Dec 07, 2018 41.20 41.49 40.03 40.11 1,533,820 -0.71(-1.74%)
Dec 06, 2018 40.32 40.86 39.87 40.82 1,937,205 +0.04(+0.10%)
Dec 04, 2018 41.63 41.73 40.59 40.78 1,085,995 -0.88(-2.11%)
Dec 03, 2018 41.88 42.22 41.49 41.66 1,475,094 +0.67(+1.64%)
Nov 30, 2018 40.88 41.14 40.52 40.99 969,870 +0.06(+0.15%)
Nov 29, 2018 40.72 41.40 40.49 40.93 1,150,332 +0.24(+0.60%)
Nov 28, 2018 40.62 40.83 40.22 40.68 1,079,307 +0.14(+0.35%)
Nov 27, 2018 40.94 41.21 40.54 40.54 1,165,240 -0.62(-1.51%)
Nov 26, 2018 41.50 41.95 40.93 41.16 1,139,709 -0.06(-0.15%)
Nov 23, 2018 41.47 41.92 41.08 41.23 377,294 -0.90(-2.14%)
Nov 21, 2018 42.13 42.13 42.13 0 +0.40(+0.96%)
Nov 20, 2018 41.83 41.83 41.12 41.73 1,197,396 -0.50(-1.19%)
Nov 19, 2018 42.77 42.98 42.05 42.23 935,933 -0.58(-1.35%)
Nov 16, 2018 42.57 43.45 42.24 42.80 1,262,911 +0.27(+0.64%)
Nov 15, 2018 41.57 42.73 41.34 42.53 1,430,767 +0.90(+2.17%)
Nov 14, 2018 42.02 42.10 41.40 41.63 1,418,637 +0.20(+0.49%)
Nov 13, 2018 41.98 42.53 41.37 41.43 1,010,500 -0.62(-1.47%)
Nov 12, 2018 42.53 42.83 41.94 42.05 1,326,038 -0.35(-0.83%)
Nov 09, 2018 42.36 42.57 41.94 42.40 839,285 -0.14(-0.33%)
Nov 08, 2018 42.29 42.83 42.21 42.54 952,461 +0.16(+0.37%)
Nov 07, 2018 42.37 42.68 41.83 42.38 1,151,250 +0.01(+0.03%)
Nov 06, 2018 42.08 42.62 41.56 42.37 1,564,342 +0.34(+0.82%)
Nov 05, 2018 41.37 42.36 41.03 42.03 1,520,766 +1.10(+2.69%)
Nov 02, 2018 41.19 41.30 40.59 40.93 1,766,330 +0.01(+0.02%)
Nov 01, 2018 41.41 41.59 40.63 40.92 1,426,751 -0.23(-0.57%)
Oct 31, 2018 40.96 41.78 40.94 41.15 1,309,493 +0.46(+1.13%)
Oct 30, 2018 40.59 41.43 40.07 40.69 1,221,062 +0.01(+0.02%)
Oct 29, 2018 41.60 41.83 40.27 40.69 1,549,366 -0.73(-1.76%)
Oct 26, 2018 41.68 42.12 41.11 41.41 1,298,106 -0.64(-1.52%)
Oct 25, 2018 42.11 42.45 41.61 42.05 1,362,868 +0.15(+0.37%)
Oct 24, 2018 42.97 43.23 41.80 41.90 1,619,232 -1.29(-3.00%)
Oct 23, 2018 42.97 43.31 42.01 43.19 1,202,068 -0.27(-0.61%)
Oct 22, 2018 43.57 43.78 42.90 43.46 1,002,467 -0.09(-0.20%)
Oct 19, 2018 43.10 43.68 43.07 43.55 2,474,061 +0.45(+1.04%)
Oct 18, 2018 42.95 43.80 42.77 43.10 1,131,686 -0.12(-0.28%)
Oct 17, 2018 43.63 43.94 43.08 43.22 1,832,499 -0.39(-0.89%)
Oct 16, 2018 42.85 43.88 42.75 43.61 885,067 +0.95(+2.22%)
Oct 15, 2018 42.53 43.07 42.48 42.66 844,742 +0.13(+0.30%)
Oct 12, 2018 43.36 43.69 42.23 42.53 1,333,628 -0.46(-1.07%)
Oct 11, 2018 43.86 44.02 42.99 42.99 1,471,962 -1.09(-2.48%)
Oct 10, 2018 45.02 45.17 44.07 44.09 1,237,185 -1.01(-2.25%)
Oct 09, 2018 44.90 45.31 44.83 45.10 944,196 -0.02(-0.04%)
Oct 08, 2018 45.08 45.40 44.83 45.12 1,096,972 -0.21(-0.47%)
Oct 05, 2018 45.34 45.64 45.09 45.34 414,566 -0.01(-0.03%)
Oct 04, 2018 45.90 45.94 45.29 45.35 1,029,500 -0.66(-1.44%)
Oct 03, 2018 45.84 46.33 45.62 46.01 660,821 +0.29(+0.64%)
Oct 02, 2018 45.80 46.00 45.44 45.72 998,582 -0.07(-0.16%)
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.