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 (%)
Aug 31, 2012 21.36 21.40 21.18 21.36 554,334 +0.03(+0.12%)
Aug 30, 2012 21.08 21.36 21.03 21.33 591,363 +0.24(+1.15%)
Aug 29, 2012 21.21 21.23 21.05 21.09 1,003,328 -0.13(-0.61%)
Aug 27, 2012 21.22 21.30 21.15 21.22 858,538 +0.10(+0.46%)
Aug 24, 2012 21.09 21.22 21.01 21.12 563,497 +0.02(+0.11%)
Aug 23, 2012 21.01 21.22 21.00 21.10 429,720 -0.02(-0.10%)
Aug 22, 2012 21.08 21.16 20.98 21.12 668,819 +0.05(+0.23%)
Aug 21, 2012 21.27 21.29 20.92 21.07 1,236,625 -0.26(-1.23%)
Aug 20, 2012 21.32 21.43 21.27 21.33 747,887 +0.02(+0.08%)
Aug 17, 2012 21.41 21.42 21.16 21.32 652,948 -0.11(-0.50%)
Aug 16, 2012 20.95 21.46 20.79 21.42 1,622,464 +0.54(+2.60%)
Aug 15, 2012 20.66 20.94 20.57 20.88 710,412 +0.23(+1.10%)
Aug 14, 2012 20.62 20.75 20.42 20.66 808,676 +0.31(+1.54%)
Aug 13, 2012 20.24 20.44 20.16 20.34 400,619 +0.03(+0.14%)
Aug 10, 2012 20.20 20.43 20.16 20.31 779,237 +0.11(+0.54%)
Aug 09, 2012 20.25 20.29 20.00 20.20 908,610 -0.03(-0.14%)
Aug 08, 2012 20.20 20.27 20.16 20.23 530,497 -0.02(-0.09%)
Aug 07, 2012 20.30 20.33 20.19 20.25 634,502 +0.00(+0.01%)
Aug 06, 2012 20.03 20.31 19.96 20.25 729,391 +0.22(+1.12%)
Aug 03, 2012 20.34 20.34 19.90 20.02 978,939 -0.03(-0.15%)
Aug 02, 2012 20.03 20.27 19.98 20.05 1,230,241 +0.03(+0.14%)
Aug 01, 2012 19.99 20.14 19.93 20.03 1,130,182 +0.13(+0.64%)
Jul 31, 2012 20.06 20.19 19.71 19.90 1,505,079 -0.11(-0.57%)
Jul 30, 2012 19.96 20.13 19.73 20.01 1,400,103 +0.15(+0.77%)
Jul 27, 2012 19.89 19.99 19.71 19.86 1,047,704 +0.09(+0.46%)
Jul 26, 2012 18.86 19.90 18.80 19.77 2,517,827 +0.95(+5.07%)
Jul 25, 2012 19.27 19.31 18.78 18.82 1,211,972 -0.37(-1.91%)
Jul 24, 2012 19.18 19.31 19.09 19.18 659,512 -0.03(-0.13%)
Jul 23, 2012 19.31 19.36 19.12 19.21 608,791 -0.14(-0.75%)
Jul 20, 2012 19.24 19.62 19.23 19.35 1,067,231 +0.03(+0.14%)
Jul 19, 2012 19.28 19.48 19.15 19.32 643,704 +0.06(+0.30%)
Jul 18, 2012 19.17 19.43 19.11 19.27 941,324 -0.03(-0.13%)
Jul 17, 2012 19.17 19.37 19.08 19.29 896,630 +0.14(+0.72%)
Jul 16, 2012 19.00 19.22 18.99 19.15 907,295 +0.17(+0.91%)
Jul 13, 2012 18.67 19.03 18.67 18.98 821,067 +0.35(+1.90%)
Jul 12, 2012 18.61 18.71 18.48 18.63 612,600 -0.05(-0.29%)
Jul 11, 2012 18.42 18.70 18.36 18.68 1,067,329 +0.25(+1.37%)
Jul 10, 2012 18.22 18.51 18.22 18.43 951,986 +0.11(+0.60%)
Jul 09, 2012 17.98 18.34 17.98 18.32 671,829 +0.29(+1.59%)
Jul 06, 2012 18.10 18.10 17.86 18.03 573,834 +0.02(+0.11%)
Jul 05, 2012 18.05 18.20 17.95 18.01 965,918 -0.13(-0.72%)
Jul 03, 2012 18.33 18.34 18.01 18.14 1,096,318 -0.11(-0.60%)
Jul 02, 2012 17.89 18.40 17.85 18.25 1,474,978 +0.28(+1.57%)
Jun 29, 2012 17.86 18.08 17.82 17.97 890,580 +0.19(+1.07%)
Jun 28, 2012 17.44 17.85 17.44 17.78 719,990 +0.25(+1.45%)
Jun 27, 2012 17.46 17.73 17.39 17.52 1,104,613 +0.08(+0.47%)
Jun 26, 2012 17.41 17.55 17.30 17.44 501,228 +0.00(+0.01%)
Jun 25, 2012 17.34 17.55 17.31 17.44 1,023,146 -0.02(-0.13%)
Jun 22, 2012 17.32 17.51 17.26 17.46 959,412 +0.16(+0.94%)
Jun 21, 2012 17.62 17.62 17.30 17.30 1,056,326 -0.28(-1.58%)
Jun 20, 2012 17.49 17.61 17.49 17.58 656,304 +0.04(+0.20%)
Jun 19, 2012 17.39 17.57 17.29 17.54 960,022 +0.25(+1.43%)
Jun 18, 2012 16.95 17.39 16.95 17.29 897,180 +0.19(+1.13%)
Jun 15, 2012 17.69 17.69 17.05 17.10 2,459,393 -0.44(-2.51%)
Jun 14, 2012 17.40 17.56 17.31 17.54 685,651 +0.08(+0.48%)
Jun 13, 2012 17.56 17.59 17.36 17.46 906,607 -0.07(-0.41%)
Jun 12, 2012 17.57 17.58 17.33 17.53 1,240,293 -0.03(-0.17%)
Jun 11, 2012 17.69 17.69 17.44 17.56 765,397 +0.07(+0.41%)
Jun 08, 2012 17.44 17.59 17.35 17.49 477,534 -0.04(-0.20%)
Jun 07, 2012 17.61 17.68 17.40 17.52 678,158 -0.01(-0.06%)
Jun 06, 2012 17.46 17.66 17.40 17.53 1,072,939 +0.09(+0.50%)
Jun 05, 2012 17.11 17.46 17.08 17.45 781,955 +0.37(+2.14%)
Jun 04, 2012 17.39 17.39 16.96 17.08 1,537,477 -0.18(-1.03%)
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.