Magellan Midstream Partners LP (NY: MMP )

42.72 USD -1.14 (-2.60%)
Streaming Delayed Price Updated: 2:42 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.36 19.36 19.11 19.36 149,000 +0.01(+0.05%)
Nov 29, 2006 19.30 19.38 19.10 19.34 217,000 +0.05(+0.23%)
Nov 28, 2006 19.08 19.32 19.08 19.30 125,200 +0.18(+0.94%)
Nov 27, 2006 19.12 19.16 19.10 19.12 105,200 -0.04(-0.18%)
Nov 24, 2006 19.17 19.18 19.15 19.16 37,000 -0.02(-0.10%)
Nov 22, 2006 19.34 19.36 19.10 19.17 76,000 -0.16(-0.80%)
Nov 21, 2006 19.36 19.43 19.33 19.33 140,200 -0.05(-0.26%)
Nov 20, 2006 19.33 19.41 19.25 19.38 184,600 +0.08(+0.44%)
Nov 17, 2006 19.17 19.30 19.02 19.30 170,600 +0.15(+0.76%)
Nov 16, 2006 19.04 19.25 19.01 19.15 207,600 +0.11(+0.58%)
Nov 15, 2006 19.02 19.21 18.95 19.04 280,800 +0.26(+1.38%)
Nov 14, 2006 18.84 18.84 18.68 18.78 306,000 +0.07(+0.35%)
Nov 13, 2006 18.70 18.92 18.66 18.71 196,800 +0.07(+0.35%)
Nov 10, 2006 18.75 18.77 18.62 18.65 116,000 -0.04(-0.21%)
Nov 09, 2006 18.85 18.88 18.65 18.69 212,600 +0.07(+0.35%)
Nov 08, 2006 18.53 18.62 18.50 18.62 198,600 +0.05(+0.24%)
Nov 07, 2006 18.62 18.63 18.44 18.58 186,000 +0.04(+0.22%)
Nov 06, 2006 18.50 18.61 18.37 18.54 217,000 +0.04(+0.19%)
Nov 03, 2006 18.36 18.59 18.31 18.50 321,000 -0.32(-1.67%)
Nov 02, 2006 19.02 19.15 18.57 18.82 710,200 -0.43(-2.26%)
Nov 01, 2006 19.36 19.50 19.12 19.25 378,400 -0.29(-1.48%)
Oct 31, 2006 19.25 19.62 19.25 19.55 192,600 +0.30(+1.53%)
Oct 30, 2006 19.41 19.51 19.15 19.25 215,800 -0.11(-0.57%)
Oct 27, 2006 19.38 19.55 19.30 19.36 186,000 -0.12(-0.62%)
Oct 26, 2006 19.54 19.55 19.15 19.48 327,000 -0.07(-0.38%)
Oct 25, 2006 19.48 19.70 19.45 19.55 187,400 +0.04(+0.20%)
Oct 24, 2006 19.42 19.56 19.30 19.51 254,400 +0.10(+0.52%)
Oct 23, 2006 19.33 19.45 19.30 19.42 156,000 +0.12(+0.60%)
Oct 20, 2006 19.24 19.30 19.12 19.30 118,400 +0.05(+0.29%)
Oct 19, 2006 19.00 19.25 19.00 19.25 139,000 +0.25(+1.32%)
Oct 18, 2006 19.02 19.02 18.92 19.00 245,600 -0.05(-0.29%)
Oct 17, 2006 18.95 19.09 18.95 19.05 324,400 +0.01(+0.05%)
Oct 16, 2006 18.95 19.04 18.88 19.04 123,800 +0.11(+0.58%)
Oct 13, 2006 18.67 18.94 18.62 18.93 180,000 +0.26(+1.42%)
Oct 12, 2006 18.41 18.68 18.41 18.67 143,200 +0.21(+1.17%)
Oct 11, 2006 18.50 18.52 18.41 18.45 148,200 +0.03(+0.14%)
Oct 10, 2006 18.38 18.54 18.34 18.42 139,600 -0.01(-0.03%)
Oct 09, 2006 18.45 18.57 18.43 18.43 86,200 +0.01(+0.03%)
Oct 06, 2006 18.55 18.59 18.41 18.42 198,400 -0.17(-0.89%)
Oct 05, 2006 18.45 18.65 18.45 18.59 258,400 +0.04(+0.22%)
Oct 04, 2006 18.60 18.60 18.46 18.55 152,800 +0.03(+0.16%)
Oct 03, 2006 18.62 18.67 18.52 18.52 149,800 -0.09(-0.48%)
Oct 02, 2006 18.48 18.64 18.40 18.61 267,800 +0.16(+0.87%)
Sep 29, 2006 18.42 18.48 18.34 18.45 180,200 +0.08(+0.41%)
Sep 28, 2006 18.30 18.44 18.30 18.38 173,200 +0.11(+0.63%)
Sep 27, 2006 18.17 18.27 18.00 18.26 117,800 +0.09(+0.50%)
Sep 26, 2006 18.16 18.27 18.07 18.17 140,000 +0.01(+0.06%)
Sep 25, 2006 18.01 18.33 17.96 18.16 211,000 +0.03(+0.17%)
Sep 22, 2006 18.17 18.20 18.02 18.13 139,800 -0.08(-0.41%)
Sep 21, 2006 18.05 18.26 18.01 18.20 191,800 +0.08(+0.44%)
Sep 20, 2006 18.40 18.45 18.10 18.12 229,200 -0.23(-1.28%)
Sep 19, 2006 18.38 18.46 18.25 18.36 199,000 -0.07(-0.35%)
Sep 18, 2006 18.44 18.48 18.38 18.42 133,800 +0.02(+0.14%)
Sep 15, 2006 18.36 18.42 18.35 18.40 214,600 +0.04(+0.19%)
Sep 14, 2006 18.26 18.40 18.26 18.36 156,800 +0.07(+0.38%)
Sep 13, 2006 18.03 18.36 18.03 18.30 149,600 +0.22(+1.22%)
Sep 12, 2006 18.05 18.16 18.02 18.08 152,000 -0.04(-0.19%)
Sep 11, 2006 18.23 18.25 18.07 18.11 280,800 -0.13(-0.71%)
Sep 08, 2006 18.33 18.38 18.20 18.24 113,400 -0.10(-0.57%)
Sep 07, 2006 18.35 18.36 18.11 18.34 344,200 +0.00(+0.03%)
Sep 06, 2006 18.50 18.58 18.28 18.34 270,800 -0.12(-0.65%)
Sep 05, 2006 18.41 18.49 18.40 18.46 135,200 -0.01(-0.03%)
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.