Magellan Midstream Partners LP (NY: MMP )

45.65 USD -0.56 (-1.21%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.07 71.94 71.07 71.76 500,108 +0.44(+0.62%)
Jul 30, 2018 71.12 71.77 70.95 71.32 615,580 +0.58(+0.82%)
Jul 27, 2018 71.79 72.03 70.39 70.74 571,000 -1.11(-1.54%)
Jul 26, 2018 71.00 72.04 70.65 71.85 914,600 +0.67(+0.94%)
Jul 25, 2018 69.93 71.33 69.93 71.18 1,002,225 +1.06(+1.51%)
Jul 24, 2018 70.12 70.44 69.85 70.12 866,280 +0.15(+0.21%)
Jul 23, 2018 69.64 70.03 69.53 69.97 860,248 +0.42(+0.60%)
Jul 20, 2018 69.29 69.97 68.76 69.55 818,871 +0.33(+0.48%)
Jul 19, 2018 68.92 69.87 68.59 69.22 1,341,779 +1.19(+1.75%)
Jul 18, 2018 67.00 68.42 66.80 68.03 1,793,344 +0.56(+0.83%)
Jul 17, 2018 67.66 67.90 67.01 67.47 748,540 -0.26(-0.38%)
Jul 16, 2018 68.01 68.20 67.50 67.73 642,034 -0.46(-0.67%)
Jul 13, 2018 68.00 68.75 67.99 68.19 413,299 -0.01(-0.01%)
Jul 12, 2018 68.00 68.45 67.44 68.20 486,612 +0.36(+0.53%)
Jul 11, 2018 68.11 68.49 67.44 67.84 660,342 -0.61(-0.89%)
Jul 10, 2018 68.50 68.68 68.18 68.45 519,331 -0.02(-0.03%)
Jul 09, 2018 68.69 68.90 68.00 68.47 777,248 +0.13(+0.19%)
Jul 06, 2018 68.05 68.88 67.85 68.34 480,489 +0.24(+0.35%)
Jul 05, 2018 68.17 68.87 67.80 68.10 814,717 +0.13(+0.19%)
Jul 03, 2018 67.97 67.97 67.97 0 -0.19(-0.28%)
Jul 02, 2018 68.80 68.85 67.84 68.16 744,439 -0.92(-1.33%)
Jun 29, 2018 68.72 69.53 68.04 69.08 634,326 +0.75(+1.10%)
Jun 28, 2018 68.37 68.80 67.33 68.33 718,183 -0.04(-0.06%)
Jun 27, 2018 69.55 69.96 68.22 68.37 1,659,240 -1.15(-1.65%)
Jun 26, 2018 68.72 69.98 68.29 69.52 555,427 +0.97(+1.42%)
Jun 25, 2018 69.28 69.52 68.22 68.55 465,789 -1.10(-1.58%)
Jun 22, 2018 69.78 70.32 69.36 69.65 890,682 +0.79(+1.15%)
Jun 21, 2018 69.91 70.03 68.74 68.86 395,704 -1.20(-1.71%)
Jun 20, 2018 69.63 70.38 69.42 70.06 601,932 +0.52(+0.75%)
Jun 19, 2018 68.96 69.75 68.72 69.54 526,916 +0.10(+0.14%)
Jun 18, 2018 68.18 69.59 68.15 69.44 467,985 +1.24(+1.82%)
Jun 15, 2018 70.30 68.12 68.20 3,313,430 -2.10(-2.99%)
Jun 14, 2018 70.29 70.73 70.00 70.30 681,732 +0.27(+0.39%)
Jun 13, 2018 70.84 70.84 69.91 70.03 367,874 -0.74(-1.05%)
Jun 12, 2018 70.71 70.99 70.22 70.77 826,815 -0.05(-0.07%)
Jun 11, 2018 70.20 70.91 69.90 70.82 622,741 +0.30(+0.43%)
Jun 08, 2018 70.65 70.86 69.83 70.52 576,690 -0.23(-0.33%)
Jun 07, 2018 70.60 71.00 69.93 70.75 1,134,479 +0.38(+0.54%)
Jun 06, 2018 69.78 70.37 658,483 -0.26(-0.37%)
Jun 05, 2018 70.35 70.86 70.02 70.63 830,248 +0.16(+0.23%)
Jun 04, 2018 70.30 70.72 70.07 70.47 1,094,767 +0.36(+0.51%)
Jun 01, 2018 69.90 70.18 69.70 70.11 786,999 +0.21(+0.30%)
May 31, 2018 69.42 70.20 69.30 69.90 816,258 +0.18(+0.26%)
May 30, 2018 68.62 69.76 68.30 69.72 816,516 +1.24(+1.81%)
May 29, 2018 68.22 68.87 67.88 68.48 752,964 -0.12(-0.17%)
May 25, 2018 68.60 68.60 68.60 0 -0.24(-0.35%)
May 24, 2018 68.54 69.62 67.71 68.84 950,437 -0.02(-0.03%)
May 23, 2018 68.28 69.06 67.67 68.86 981,803 +0.14(+0.20%)
May 22, 2018 70.00 70.02 68.52 68.72 748,293 -1.22(-1.74%)
May 21, 2018 69.76 70.05 69.52 69.94 774,805 +0.48(+0.69%)
May 18, 2018 69.42 69.93 69.26 69.46 536,702 -0.14(-0.20%)
May 17, 2018 69.64 70.11 69.41 69.60 1,100,697 +0.19(+0.27%)
May 16, 2018 69.14 69.77 69.06 69.41 604,391 +0.42(+0.61%)
May 15, 2018 68.89 69.30 68.63 68.99 616,393 -0.01(-0.01%)
May 14, 2018 68.57 69.30 68.50 69.00 597,017 +0.75(+1.10%)
May 11, 2018 68.52 68.86 68.06 68.25 787,634 -0.17(-0.25%)
May 10, 2018 69.49 70.00 68.18 68.42 859,684 -0.62(-0.90%)
May 09, 2018 68.63 69.67 68.26 69.04 1,006,021 +0.71(+1.04%)
May 08, 2018 67.80 68.43 66.80 68.33 819,266 +0.24(+0.35%)
May 07, 2018 67.29 68.84 67.29 68.09 912,775 +0.29(+0.43%)
May 04, 2018 66.10 67.87 65.82 67.80 1,382,589 +1.64(+2.48%)
May 03, 2018 66.50 67.00 65.70 66.16 743,015 -0.57(-0.85%)
May 02, 2018 66.22 68.50 66.15 66.73 1,242,673 +0.44(+0.66%)
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.