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 (%)
Feb 27, 2004 5.767 5.767 5.723 5.747 786,321 -0.02(-0.35%)
Feb 26, 2004 5.701 5.772 5.701 5.767 729,511 +0.08(+1.36%)
Feb 25, 2004 5.650 5.689 5.645 5.689 390,455 +0.06(+0.98%)
Feb 24, 2004 5.587 5.653 5.579 5.634 761,072 +0.05(+0.83%)
Feb 23, 2004 5.678 5.697 5.587 5.587 1,169,562 -0.09(-1.51%)
Feb 20, 2004 5.700 5.739 5.659 5.672 575,313 -0.01(-0.10%)
Feb 19, 2004 5.767 5.767 5.661 5.678 615,891 -0.06(-1.06%)
Feb 18, 2004 5.744 5.767 5.692 5.739 723,199 -0.03(-0.50%)
Feb 17, 2004 5.740 5.783 5.722 5.768 873,790 +0.05(+0.89%)
Feb 13, 2004 5.702 5.739 5.683 5.717 526,618 +0.02(+0.29%)
Feb 12, 2004 5.678 5.702 5.650 5.700 713,279 +0.02(+0.39%)
Feb 11, 2004 5.678 5.689 5.650 5.678 550,965 +0.02(+0.39%)
Feb 10, 2004 5.622 5.656 5.622 5.656 818,784 +0.01(+0.20%)
Feb 09, 2004 5.606 5.667 5.567 5.645 924,288 +0.04(+0.69%)
Feb 06, 2004 5.597 5.670 5.567 5.606 681,718 +0.02(+0.40%)
Feb 05, 2004 5.534 5.589 5.520 5.584 766,482 +0.03(+0.56%)
Feb 04, 2004 5.523 5.568 5.512 5.553 991,919 -0.14(-2.44%)
Feb 03, 2004 5.733 5.739 5.656 5.691 1,037,006 -0.04(-0.74%)
Feb 02, 2004 5.767 5.768 5.700 5.733 950,438 +0.00(+0.06%)
Jan 30, 2004 5.700 5.767 5.692 5.730 963,964 +0.02(+0.29%)
Jan 29, 2004 5.778 5.778 5.611 5.713 1,161,447 +0.02(+0.39%)
Jan 28, 2004 5.689 5.744 5.656 5.691 999,132 -0.00(-0.08%)
Jan 27, 2004 5.700 5.722 5.689 5.696 990,115 -0.02(-0.27%)
Jan 26, 2004 5.679 5.717 5.656 5.711 991,017 +0.03(+0.59%)
Jan 23, 2004 5.656 5.690 5.639 5.678 798,043 -0.01(-0.10%)
Jan 22, 2004 5.661 5.711 5.646 5.683 1,016,266 +0.02(+0.31%)
Jan 21, 2004 5.644 5.677 5.578 5.666 961,259 +0.02(+0.37%)
Jan 20, 2004 5.621 5.667 5.600 5.645 1,394,097 +0.05(+0.91%)
Jan 16, 2004 5.606 5.632 5.585 5.594 768,286 +0.01(+0.18%)
Jan 15, 2004 5.625 5.630 5.567 5.584 734,921 -0.02(-0.34%)
Jan 14, 2004 5.595 5.617 5.548 5.602 816,980 +0.04(+0.64%)
Jan 13, 2004 5.639 5.645 5.536 5.567 1,200,222 -0.03(-0.50%)
Jan 12, 2004 5.573 5.656 5.523 5.595 1,958,589 +0.04(+0.76%)
Jan 09, 2004 5.581 5.581 5.543 5.553 800,749 -0.02(-0.30%)
Jan 08, 2004 5.589 5.589 5.558 5.569 611,382 -0.01(-0.14%)
Jan 07, 2004 5.567 5.577 5.545 5.577 939,617 +0.01(+0.10%)
Jan 06, 2004 5.534 5.589 5.506 5.571 870,183 +0.02(+0.38%)
Jan 05, 2004 5.559 5.584 5.534 5.550 816,078 -0.02(-0.30%)
Jan 02, 2004 5.739 5.739 5.539 5.567 1,142,510 +0.02(+0.40%)
Dec 31, 2003 5.549 5.561 5.545 5.545 772,795 +0.00(+0.00%)
Dec 30, 2003 5.539 5.557 5.539 5.545 847,639 +0.01(+0.20%)
Dec 29, 2003 5.473 5.573 5.428 5.534 1,552,804 +0.01(+0.10%)
Dec 26, 2003 5.519 5.563 5.519 5.528 920,681 +0.01(+0.10%)
Dec 24, 2003 5.519 5.545 5.512 5.523 552,769 +0.00(+0.06%)
Dec 23, 2003 5.499 5.534 5.495 5.519 1,120,868 +0.02(+0.34%)
Dec 22, 2003 5.550 5.559 5.489 5.500 2,682,690 -0.04(-0.80%)
Dec 19, 2003 5.534 5.584 5.534 5.545 12,638,851 +0.00(+0.00%)
Dec 18, 2003 5.489 5.584 5.489 5.545 1,982,034 +0.05(+0.93%)
Dec 17, 2003 5.528 5.535 5.490 5.494 1,098,324 -0.07(-1.22%)
Dec 16, 2003 5.473 5.567 5.434 5.561 1,612,319 -0.05(-0.91%)
Dec 15, 2003 5.750 5.763 5.624 5.612 797,142 -0.13(-2.20%)
Dec 12, 2003 5.489 5.764 5.489 5.739 1,578,052 +0.09(+1.65%)
Dec 11, 2003 5.878 5.878 5.589 5.646 1,753,893 -0.30(-5.11%)
Dec 10, 2003 6.070 6.070 5.938 5.950 352,582 -0.15(-2.44%)
Dec 09, 2003 6.055 6.110 5.996 6.098 422,918 +0.03(+0.44%)
Dec 08, 2003 6.127 6.138 5.961 6.072 745,742 -0.00(-0.05%)
Dec 05, 2003 5.977 6.099 5.977 6.075 240,765 +0.06(+1.07%)
Dec 04, 2003 6.044 6.044 5.988 6.011 272,326 -0.09(-1.51%)
Dec 03, 2003 6.033 6.187 6.022 6.103 500,468 +0.08(+1.36%)
Dec 02, 2003 5.955 6.033 5.955 6.021 249,783 +0.07(+1.14%)
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.