Magellan Midstream Partners LP (NY: MMP )

46.38 USD -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.42 43.99 43.42 43.78 62,550 +0.28(+0.64%)
Nov 29, 2007 43.70 43.70 43.34 43.50 288,200 -0.18(-0.41%)
Nov 28, 2007 43.13 43.68 43.13 43.68 94,601 +0.35(+0.81%)
Nov 27, 2007 43.67 43.67 43.20 43.33 170,125 +0.03(+0.07%)
Nov 26, 2007 43.11 43.50 43.11 43.30 95,000 +0.08(+0.19%)
Nov 23, 2007 43.02 43.27 43.02 43.22 18,600 +0.16(+0.37%)
Nov 21, 2007 42.83 43.20 42.83 43.06 148,302 +0.06(+0.14%)
Nov 20, 2007 43.10 43.39 42.96 43.00 108,250 -0.04(-0.09%)
Nov 19, 2007 43.10 43.50 42.95 43.04 256,501 -0.19(-0.44%)
Nov 16, 2007 42.90 43.50 42.90 43.23 113,903 +0.20(+0.46%)
Nov 15, 2007 43.15 43.49 42.90 43.03 144,337 +0.07(+0.16%)
Nov 14, 2007 43.44 43.50 42.86 42.96 119,700 -0.11(-0.26%)
Nov 13, 2007 43.10 43.50 42.90 43.07 160,300 +0.17(+0.40%)
Nov 12, 2007 43.17 43.17 42.81 42.90 141,575 +0.06(+0.14%)
Nov 09, 2007 42.71 43.20 42.52 42.84 156,400 -0.13(-0.30%)
Nov 08, 2007 43.70 43.99 42.75 42.97 142,200 +0.08(+0.19%)
Nov 07, 2007 42.41 43.35 42.41 42.89 163,145 +0.34(+0.80%)
Nov 06, 2007 41.54 43.40 41.54 42.55 104,800 +0.06(+0.14%)
Nov 05, 2007 42.27 42.81 42.10 42.49 70,100 +0.23(+0.54%)
Nov 02, 2007 42.42 42.84 42.11 42.26 76,800 -0.56(-1.31%)
Nov 01, 2007 42.40 43.03 41.81 42.82 115,500 +0.72(+1.71%)
Oct 31, 2007 42.15 42.54 42.00 42.10 99,200 +0.12(+0.29%)
Oct 30, 2007 42.53 42.53 41.96 41.98 138,200 -0.90(-2.10%)
Oct 29, 2007 42.50 43.00 42.25 42.88 201,686 +0.63(+1.49%)
Oct 26, 2007 42.12 42.38 42.12 42.25 77,800 +0.13(+0.31%)
Oct 25, 2007 41.99 42.32 41.90 42.12 113,100 +0.12(+0.29%)
Oct 24, 2007 41.40 42.00 41.15 42.00 193,100 +0.53(+1.28%)
Oct 23, 2007 41.10 41.47 41.00 41.47 136,500 +0.70(+1.72%)
Oct 22, 2007 40.85 40.85 40.31 40.77 115,100 -0.25(-0.61%)
Oct 19, 2007 41.37 41.81 41.00 41.02 121,600 -0.51(-1.23%)
Oct 18, 2007 41.88 41.88 41.25 41.53 104,500 +0.06(+0.14%)
Oct 17, 2007 41.59 41.95 41.25 41.47 144,500 -0.26(-0.62%)
Oct 16, 2007 41.89 41.90 41.57 41.73 94,400 -0.05(-0.12%)
Oct 15, 2007 41.97 42.02 41.49 41.78 131,100 +0.02(+0.05%)
Oct 12, 2007 41.60 42.01 41.50 41.76 106,200 +0.05(+0.12%)
Oct 11, 2007 42.20 42.20 41.44 41.71 107,100 -0.04(-0.10%)
Oct 10, 2007 41.29 41.75 41.02 41.75 203,400 +0.75(+1.83%)
Oct 09, 2007 41.19 41.20 40.85 41.00 216,100 +0.19(+0.47%)
Oct 08, 2007 41.00 41.19 40.68 40.81 109,000 +0.10(+0.25%)
Oct 05, 2007 40.47 40.85 40.26 40.71 235,600 +0.54(+1.34%)
Oct 04, 2007 39.66 40.24 39.51 40.17 211,900 +0.37(+0.93%)
Oct 03, 2007 39.94 40.06 39.62 39.80 186,600 +0.08(+0.20%)
Oct 02, 2007 39.91 40.15 39.60 39.72 217,700 -0.30(-0.75%)
Oct 01, 2007 40.15 40.25 39.90 40.02 246,500 -0.01(-0.02%)
Sep 28, 2007 40.36 40.46 39.93 40.03 139,600 -0.01(-0.02%)
Sep 27, 2007 40.31 40.53 39.88 40.04 184,100 -0.24(-0.60%)
Sep 26, 2007 40.65 40.87 40.25 40.28 177,300 -0.21(-0.52%)
Sep 25, 2007 42.24 42.24 40.46 40.49 160,840 -0.23(-0.56%)
Sep 24, 2007 41.35 41.64 40.00 40.72 378,900 -0.73(-1.76%)
Sep 21, 2007 41.51 41.95 41.06 41.45 193,600 -0.03(-0.07%)
Sep 20, 2007 41.55 41.77 41.27 41.48 184,000 -0.08(-0.19%)
Sep 19, 2007 41.99 42.24 41.53 41.56 378,200 +0.02(+0.05%)
Sep 18, 2007 41.85 42.00 41.25 41.54 1,752,900 +0.38(+0.92%)
Sep 17, 2007 40.57 41.57 40.44 41.16 644,796 +0.53(+1.30%)
Sep 14, 2007 41.00 41.50 40.47 40.63 167,700 -0.03(-0.07%)
Sep 13, 2007 41.05 41.20 40.60 40.66 157,000 -0.14(-0.34%)
Sep 12, 2007 39.91 41.02 39.91 40.80 364,200 -0.02(-0.05%)
Sep 11, 2007 41.12 41.69 40.82 40.82 152,600 -0.30(-0.73%)
Sep 10, 2007 41.51 41.70 40.83 41.12 151,400 -0.60(-1.44%)
Sep 07, 2007 41.80 42.38 41.48 41.72 188,600 -0.53(-1.25%)
Sep 06, 2007 42.98 42.98 41.99 42.25 245,300 -0.88(-2.04%)
Sep 05, 2007 43.01 43.45 42.77 43.13 89,800 -0.01(-0.02%)
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.