Magellan Midstream Partners LP (NY: MMP )

41.67 USD -0.91 (-2.14%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.27 22.66 22.20 22.62 365,724 +0.25(+1.12%)
Feb 25, 2010 22.02 22.38 21.89 22.37 422,582 +0.28(+1.28%)
Feb 24, 2010 21.95 22.12 21.76 22.09 494,170 +0.22(+1.00%)
Feb 23, 2010 21.89 22.03 21.76 21.87 443,096 -0.06(-0.27%)
Feb 22, 2010 22.05 22.14 21.80 21.93 417,214 -0.00(-0.02%)
Feb 19, 2010 22.05 22.07 21.89 21.93 792,362 -0.06(-0.25%)
Feb 18, 2010 22.00 22.21 21.96 21.99 579,222 -0.14(-0.63%)
Feb 17, 2010 21.76 22.20 21.76 22.13 779,806 +0.37(+1.70%)
Feb 16, 2010 21.65 21.97 21.50 21.76 709,046 +0.46(+2.16%)
Feb 12, 2010 21.08 21.30 21.30 21.30 986,400 +0.11(+0.54%)
Feb 11, 2010 20.84 21.19 20.62 21.18 649,832 +0.35(+1.70%)
Feb 10, 2010 21.12 21.17 20.80 20.83 494,610 -0.25(-1.19%)
Feb 09, 2010 20.98 21.31 20.97 21.08 689,130 +0.23(+1.10%)
Feb 08, 2010 20.58 20.95 20.55 20.85 680,864 +0.33(+1.61%)
Feb 05, 2010 20.76 20.76 19.91 20.52 1,713,706 -0.23(-1.13%)
Feb 04, 2010 21.42 21.42 20.65 20.75 1,123,464 -0.56(-2.63%)
Feb 03, 2010 21.61 21.65 21.30 21.32 510,872 -0.12(-0.58%)
Feb 02, 2010 21.33 21.50 21.11 21.44 527,226 +0.09(+0.40%)
Feb 01, 2010 21.16 21.39 20.95 21.36 509,546 +0.36(+1.69%)
Jan 29, 2010 21.55 21.55 20.91 21.00 547,736 -0.55(-2.55%)
Jan 28, 2010 21.52 21.70 21.30 21.55 472,842 +0.07(+0.33%)
Jan 27, 2010 22.08 22.11 21.33 21.48 1,016,460 -0.53(-2.41%)
Jan 26, 2010 22.10 22.14 21.97 22.01 498,088 -0.03(-0.14%)
Jan 25, 2010 21.95 22.16 21.87 22.04 466,790 +0.23(+1.03%)
Jan 22, 2010 21.94 22.09 21.75 21.82 437,884 -0.12(-0.57%)
Jan 21, 2010 22.26 22.32 21.88 21.94 436,986 -0.27(-1.24%)
Jan 20, 2010 21.86 22.24 21.78 22.21 589,808 +0.21(+0.98%)
Jan 19, 2010 21.60 22.00 21.60 22.00 587,100 +0.40(+1.85%)
Jan 15, 2010 21.63 21.60 21.60 21.60 1,238,800 +0.00(+0.00%)
Jan 14, 2010 21.67 21.70 21.50 21.60 460,400 +0.10(+0.44%)
Jan 13, 2010 21.46 21.54 21.27 21.50 550,520 +0.07(+0.33%)
Jan 12, 2010 21.48 21.49 21.33 21.43 520,890 -0.07(-0.33%)
Jan 11, 2010 21.79 21.79 21.38 21.50 688,436 +0.02(+0.12%)
Jan 08, 2010 21.25 21.48 21.12 21.48 775,830 +0.00(+0.02%)
Jan 07, 2010 22.05 22.05 21.43 21.48 960,546 -0.43(-1.99%)
Jan 06, 2010 22.11 22.20 21.91 21.91 698,574 -0.09(-0.43%)
Jan 05, 2010 22.00 22.14 21.82 22.00 981,716 +0.00(+0.02%)
Jan 04, 2010 21.81 22.30 21.78 22.00 1,114,484 +0.33(+1.55%)
Dec 31, 2009 21.64 21.67 21.67 21.67 1,066,400 +0.08(+0.37%)
Dec 30, 2009 21.12 21.61 21.10 21.58 439,620 +0.36(+1.72%)
Dec 29, 2009 21.41 21.41 21.09 21.22 771,528 -0.06(-0.28%)
Dec 28, 2009 21.51 21.75 21.06 21.28 797,188 -0.38(-1.73%)
Dec 24, 2009 21.40 21.85 21.40 21.66 352,208 +0.33(+1.52%)
Dec 23, 2009 21.45 21.49 21.18 21.33 744,274 +0.05(+0.23%)
Dec 22, 2009 21.42 21.55 21.27 21.28 788,792 +0.09(+0.43%)
Dec 21, 2009 20.88 21.32 20.88 21.19 832,742 +0.47(+2.29%)
Dec 18, 2009 21.17 21.40 20.71 20.71 1,509,086 -0.48(-2.26%)
Dec 17, 2009 21.18 21.30 21.16 21.20 744,352 -0.20(-0.94%)
Dec 16, 2009 21.38 21.58 21.25 21.40 689,716 +0.13(+0.62%)
Dec 15, 2009 20.99 21.33 20.99 21.26 606,734 +0.15(+0.73%)
Dec 14, 2009 21.03 21.24 21.03 21.11 676,830 +0.29(+1.39%)
Dec 11, 2009 20.80 20.84 20.55 20.82 600,378 +0.21(+1.04%)
Dec 10, 2009 20.59 20.74 20.51 20.61 656,070 +0.03(+0.15%)
Dec 09, 2009 20.70 20.70 20.45 20.58 581,694 -0.02(-0.10%)
Dec 08, 2009 20.50 20.62 20.46 20.59 583,756 +0.08(+0.39%)
Dec 07, 2009 20.49 20.74 20.40 20.51 1,199,836 +0.30(+1.51%)
Dec 04, 2009 20.41 20.50 20.05 20.21 566,230 -0.12(-0.61%)
Dec 03, 2009 20.57 20.60 20.30 20.33 617,394 -0.08(-0.39%)
Dec 02, 2009 20.40 20.48 20.25 20.42 654,214 -0.01(-0.05%)
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.