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, 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%)
Dec 01, 2003 5.933 5.961 5.912 5.953 236,257 +0.01(+0.21%)
Nov 28, 2003 5.944 5.955 5.900 5.941 102,798 +0.01(+0.13%)
Nov 26, 2003 5.927 5.927 5.916 5.933 220,927 -0.02(-0.30%)
Nov 25, 2003 5.962 5.962 5.907 5.951 212,811 -0.02(-0.28%)
Nov 24, 2003 5.836 5.967 5.811 5.967 375,125 +0.13(+2.24%)
Nov 21, 2003 5.955 5.955 5.811 5.836 500,468 -0.11(-1.81%)
Nov 20, 2003 5.988 6.027 5.922 5.944 855,755 -0.15(-2.53%)
Nov 19, 2003 6.007 6.228 5.988 6.098 1,100,128 +0.12(+1.98%)
Nov 18, 2003 5.811 6.011 5.798 5.980 881,906 +0.15(+2.65%)
Nov 17, 2003 5.820 5.839 5.794 5.825 536,538 +0.05(+0.81%)
Nov 14, 2003 5.667 5.789 5.658 5.779 760,170 +0.18(+3.17%)
Nov 13, 2003 5.567 5.617 5.567 5.601 180,348 -0.02(-0.28%)
Nov 12, 2003 5.539 5.630 5.539 5.617 412,999 +0.08(+1.44%)
Nov 11, 2003 5.563 5.563 5.508 5.537 224,534 -0.02(-0.36%)
Nov 10, 2003 5.645 5.645 5.545 5.557 372,420 -0.05(-0.87%)
Nov 07, 2003 5.545 5.625 5.528 5.606 411,195 +0.06(+1.10%)
Nov 06, 2003 5.445 5.545 5.445 5.545 400,374 +0.10(+1.83%)
Nov 05, 2003 5.375 5.445 5.396 5.445 284,951 +0.04(+0.80%)
Nov 04, 2003 5.375 5.406 5.375 5.402 232,199 +0.01(+0.21%)
Nov 03, 2003 5.395 5.407 5.385 5.391 194,325 +0.06(+1.17%)
Oct 31, 2003 5.295 5.351 5.295 5.329 189,366 +0.01(+0.12%)
Oct 30, 2003 5.388 5.388 5.285 5.322 458,987 -0.15(-2.70%)
Oct 29, 2003 5.408 5.472 5.408 5.469 608,677 +0.07(+1.25%)
Oct 28, 2003 5.351 5.401 5.341 5.402 623,105 +0.05(+0.85%)
Oct 27, 2003 5.342 5.412 5.342 5.356 390,455 +0.08(+1.53%)
Oct 24, 2003 5.256 5.284 5.245 5.275 193,875 +0.03(+0.57%)
Oct 23, 2003 5.193 5.245 5.184 5.245 192,071 +0.05(+1.00%)
Oct 22, 2003 5.168 5.195 5.168 5.193 207,401 +0.00(+0.06%)
Oct 21, 2003 5.202 5.237 5.190 5.190 379,634 -0.02(-0.32%)
Oct 20, 2003 5.262 5.262 5.201 5.207 321,922 -0.06(-1.20%)
Oct 17, 2003 5.258 5.300 5.258 5.270 311,101 +0.01(+0.17%)
Oct 16, 2003 5.359 5.306 5.223 5.261 840,425 -0.10(-1.82%)
Oct 15, 2003 5.406 5.425 5.352 5.359 432,837 -0.05(-0.88%)
Oct 14, 2003 5.336 5.407 5.335 5.406 302,986 +0.07(+1.33%)
Oct 13, 2003 5.299 5.345 5.299 5.335 243,471 +0.04(+0.69%)
Oct 10, 2003 5.261 5.330 5.261 5.299 212,811 +0.05(+0.89%)
Oct 09, 2003 5.223 5.268 5.223 5.252 246,176 +0.04(+0.79%)
Oct 08, 2003 5.173 5.221 5.168 5.211 271,425 +0.02(+0.41%)
Oct 07, 2003 5.161 5.207 5.151 5.190 176,741 +0.03(+0.56%)
Oct 06, 2003 5.173 5.177 5.151 5.161 216,418 -0.00(-0.02%)
Oct 03, 2003 5.160 5.173 5.142 5.162 367,911 +0.03(+0.58%)
Oct 02, 2003 5.107 5.146 5.106 5.132 462,594 +0.05(+1.05%)
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.