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 (%)
Oct 31, 2011 16.02 16.08 15.87 15.87 672,091 -0.19(-1.21%)
Oct 28, 2011 15.90 16.18 15.82 16.06 2,209,952 +0.14(+0.87%)
Oct 27, 2011 16.17 16.17 15.85 15.93 1,599,183 +0.04(+0.23%)
Oct 26, 2011 15.69 15.94 15.68 15.89 1,438,405 +0.31(+2.02%)
Oct 25, 2011 15.56 15.81 15.43 15.57 1,266,203 -0.03(-0.17%)
Oct 24, 2011 15.54 15.79 15.45 15.60 1,380,088 +0.14(+0.94%)
Oct 21, 2011 15.54 15.54 15.42 15.46 906,195 +0.00(+0.00%)
Oct 20, 2011 15.34 15.50 15.29 15.46 739,195 +0.12(+0.75%)
Oct 19, 2011 15.29 15.51 15.29 15.34 1,035,125 +0.02(+0.16%)
Oct 18, 2011 15.39 15.45 15.23 15.32 1,173,984 -0.05(-0.34%)
Oct 17, 2011 15.35 15.49 15.27 15.37 1,309,471 +0.04(+0.26%)
Oct 14, 2011 15.29 15.37 15.20 15.33 1,012,044 +0.09(+0.58%)
Oct 13, 2011 15.08 15.27 14.94 15.24 1,352,208 +0.09(+0.58%)
Oct 12, 2011 15.27 15.28 15.04 15.15 1,017,927 -0.02(-0.15%)
Oct 11, 2011 15.02 15.21 15.02 15.17 972,536 +0.14(+0.91%)
Oct 10, 2011 15.05 15.18 14.97 15.04 1,042,884 +0.18(+1.20%)
Oct 07, 2011 15.06 15.06 14.82 14.86 993,281 -0.11(-0.75%)
Oct 06, 2011 14.78 15.13 14.77 14.97 1,387,480 +0.20(+1.33%)
Oct 05, 2011 14.75 14.96 14.59 14.77 1,484,494 +0.06(+0.40%)
Oct 04, 2011 14.59 14.75 14.07 14.72 1,819,240 +0.02(+0.12%)
Oct 03, 2011 14.77 14.96 14.62 14.70 1,118,162 -0.12(-0.78%)
Sep 30, 2011 14.79 14.91 14.71 14.81 791,070 -0.10(-0.64%)
Sep 29, 2011 15.06 15.14 14.84 14.91 669,022 -0.04(-0.25%)
Sep 28, 2011 14.99 15.17 14.93 14.95 1,096,329 -0.12(-0.80%)
Sep 27, 2011 15.01 15.11 14.88 15.07 893,025 +0.29(+1.94%)
Sep 26, 2011 14.77 14.82 14.66 14.78 797,235 +0.03(+0.22%)
Sep 23, 2011 14.68 14.82 14.59 14.75 784,807 +0.03(+0.18%)
Sep 22, 2011 14.58 14.79 14.43 14.72 1,328,434 -0.31(-2.07%)
Sep 21, 2011 15.06 15.16 14.92 15.03 1,143,698 -0.03(-0.18%)
Sep 20, 2011 14.71 15.17 14.71 15.06 1,928,861 +0.33(+2.23%)
Sep 19, 2011 14.41 14.76 14.34 14.73 1,478,741 +0.33(+2.32%)
Sep 16, 2011 14.65 14.71 14.37 14.40 1,497,745 -0.27(-1.87%)
Sep 15, 2011 14.73 14.73 14.60 14.67 1,248,357 +0.05(+0.34%)
Sep 14, 2011 14.72 14.72 14.54 14.62 938,429 -0.06(-0.40%)
Sep 13, 2011 14.72 14.72 14.54 14.68 788,151 +0.00(+0.02%)
Sep 12, 2011 14.45 14.68 14.41 14.68 877,324 +0.10(+0.66%)
Sep 09, 2011 14.57 14.68 14.49 14.58 1,147,641 -0.04(-0.30%)
Sep 08, 2011 14.59 14.70 14.47 14.63 827,749 +0.00(+0.03%)
Sep 07, 2011 14.63 14.65 14.53 14.62 861,737 +0.15(+1.05%)
Sep 06, 2011 14.36 14.50 14.23 14.47 1,064,049 -0.14(-0.99%)
Sep 02, 2011 14.60 14.71 14.56 14.62 667,415 -0.18(-1.19%)
Sep 01, 2011 14.69 14.86 14.58 14.79 1,346,586 +0.08(+0.57%)
Aug 31, 2011 14.69 14.85 14.59 14.71 780,763 +0.05(+0.35%)
Aug 30, 2011 14.60 14.77 14.48 14.66 780,571 +0.03(+0.24%)
Aug 29, 2011 14.46 14.63 14.44 14.62 702,239 +0.36(+2.51%)
Aug 26, 2011 14.17 14.41 14.07 14.26 734,135 +0.08(+0.55%)
Aug 25, 2011 14.20 14.35 14.11 14.19 773,880 +0.01(+0.05%)
Aug 24, 2011 14.05 14.24 14.03 14.18 727,750 +0.14(+1.01%)
Aug 23, 2011 13.78 14.05 13.73 14.04 1,352,950 +0.27(+1.94%)
Aug 22, 2011 14.34 14.48 13.73 13.77 1,603,277 -0.35(-2.48%)
Aug 19, 2011 14.27 14.50 14.10 14.12 1,428,184 -0.32(-2.19%)
Aug 18, 2011 14.47 14.61 14.32 14.44 1,260,014 -0.32(-2.14%)
Aug 17, 2011 14.81 14.88 14.70 14.75 1,179,456 -0.07(-0.45%)
Aug 16, 2011 14.72 14.86 14.65 14.82 1,049,983 +0.02(+0.12%)
Aug 15, 2011 14.56 14.80 14.56 14.80 1,231,375 +0.34(+2.38%)
Aug 12, 2011 14.57 14.65 14.33 14.46 1,411,075 +0.08(+0.58%)
Aug 11, 2011 14.15 14.47 14.15 14.37 1,819,268 +0.22(+1.58%)
Aug 10, 2011 13.86 14.57 13.78 14.15 2,425,375 +0.18(+1.28%)
Aug 09, 2011 13.14 13.98 13.12 13.97 2,363,547 +0.93(+7.13%)
Aug 08, 2011 13.14 13.39 12.51 13.04 3,954,784 -0.65(-4.76%)
Aug 05, 2011 14.06 14.13 12.81 13.70 4,739,172 -0.40(-2.84%)
Aug 04, 2011 14.36 14.37 14.02 14.10 1,462,799 -0.37(-2.53%)
Aug 03, 2011 14.28 14.55 14.23 14.46 1,197,240 +0.10(+0.72%)
Aug 02, 2011 14.28 14.43 14.23 14.36 1,043,227 +0.04(+0.27%)
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.