Magellan Midstream Partners LP (NY: MMP )

44.88 USD +0.25 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.00 30.22 30.00 30.22 568,772 +0.30(+1.02%)
Feb 25, 2011 29.67 29.93 29.58 29.92 525,082 +0.34(+1.15%)
Feb 24, 2011 29.48 29.69 29.46 29.58 555,736 +0.15(+0.49%)
Feb 23, 2011 29.58 29.81 29.27 29.43 518,410 -0.15(-0.51%)
Feb 22, 2011 29.75 29.86 29.34 29.58 729,208 -0.20(-0.67%)
Feb 18, 2011 29.62 29.95 29.51 29.78 506,012 +0.18(+0.61%)
Feb 17, 2011 29.54 29.67 29.25 29.60 435,142 +0.11(+0.37%)
Feb 16, 2011 29.42 29.54 29.28 29.49 587,914 +0.15(+0.49%)
Feb 15, 2011 29.08 29.39 29.07 29.34 625,730 +0.29(+1.00%)
Feb 14, 2011 28.58 29.10 28.58 29.05 677,478 +0.54(+1.89%)
Feb 11, 2011 28.30 28.53 28.25 28.51 380,370 +0.19(+0.67%)
Feb 10, 2011 28.26 28.41 28.25 28.33 391,620 -0.05(-0.18%)
Feb 09, 2011 28.41 28.48 28.29 28.38 400,654 +0.00(+0.02%)
Feb 08, 2011 28.40 28.50 28.30 28.37 422,052 -0.01(-0.04%)
Feb 07, 2011 28.55 28.65 28.30 28.38 506,030 -0.12(-0.42%)
Feb 04, 2011 28.54 28.64 28.39 28.50 595,122 +0.02(+0.07%)
Feb 03, 2011 28.42 28.58 28.20 28.48 504,784 -0.22(-0.77%)
Feb 02, 2011 28.54 28.74 27.91 28.70 574,054 +0.19(+0.65%)
Feb 01, 2011 28.42 28.53 28.14 28.51 1,047,912 +0.26(+0.94%)
Jan 31, 2011 27.90 28.25 27.66 28.25 453,098 +0.45(+1.62%)
Jan 28, 2011 27.77 27.98 27.70 27.80 532,580 +0.05(+0.18%)
Jan 27, 2011 27.62 27.75 27.60 27.75 563,410 +0.14(+0.49%)
Jan 26, 2011 27.62 27.67 27.46 27.61 1,043,026 +0.11(+0.42%)
Jan 25, 2011 27.50 27.66 27.39 27.50 610,174 -0.04(-0.13%)
Jan 24, 2011 27.37 27.55 27.37 27.54 534,054 +0.21(+0.79%)
Jan 21, 2011 27.30 27.51 27.25 27.32 413,496 +0.07(+0.24%)
Jan 20, 2011 27.50 27.59 26.67 27.25 894,028 -0.36(-1.30%)
Jan 19, 2011 27.80 27.95 27.52 27.61 667,904 -0.28(-1.00%)
Jan 18, 2011 28.00 28.13 27.84 27.89 529,350 +0.06(+0.22%)
Jan 14, 2011 27.73 27.98 27.62 27.83 519,976 +0.04(+0.16%)
Jan 13, 2011 27.38 27.80 27.32 27.79 1,009,428 +0.29(+1.04%)
Jan 12, 2011 27.99 27.99 27.29 27.50 1,245,036 -0.46(-1.66%)
Jan 11, 2011 28.09 28.16 27.92 27.97 503,020 -0.02(-0.05%)
Jan 10, 2011 27.89 28.08 27.82 27.99 424,448 +0.10(+0.36%)
Jan 07, 2011 28.01 28.10 27.78 27.89 344,606 -0.07(-0.25%)
Jan 06, 2011 28.00 28.17 27.86 27.95 402,352 -0.13(-0.46%)
Jan 05, 2011 28.04 28.18 27.95 28.08 323,746 +0.04(+0.16%)
Jan 04, 2011 28.36 28.45 27.99 28.04 508,874 -0.30(-1.06%)
Jan 03, 2011 28.59 28.70 28.32 28.34 526,446 +0.09(+0.32%)
Dec 31, 2010 28.24 28.38 28.20 28.25 260,322 -0.02(-0.07%)
Dec 30, 2010 27.98 28.55 27.92 28.27 487,522 +0.39(+1.40%)
Dec 29, 2010 27.88 28.05 27.83 27.88 268,398 +0.00(+0.00%)
Dec 28, 2010 27.53 27.88 27.53 27.88 392,954 +0.26(+0.96%)
Dec 27, 2010 27.48 27.68 27.42 27.61 277,704 -0.02(-0.09%)
Dec 23, 2010 27.68 27.92 27.50 27.64 328,140 -0.07(-0.23%)
Dec 22, 2010 27.42 28.23 27.34 27.70 1,041,300 +0.41(+1.52%)
Dec 21, 2010 26.88 27.32 26.70 27.29 585,252 +0.47(+1.75%)
Dec 20, 2010 26.76 27.00 26.42 26.82 693,822 +0.01(+0.04%)
Dec 17, 2010 27.15 27.17 26.81 26.81 655,536 -0.29(-1.07%)
Dec 16, 2010 27.14 27.27 26.80 27.10 571,472 -0.11(-0.40%)
Dec 15, 2010 27.59 27.71 27.03 27.21 690,244 -0.45(-1.63%)
Dec 14, 2010 27.65 27.89 27.59 27.66 500,240 -0.04(-0.13%)
Dec 13, 2010 27.70 27.79 27.59 27.70 820,714 -0.01(-0.02%)
Dec 10, 2010 27.61 27.76 27.58 27.70 629,944 +0.06(+0.22%)
Dec 09, 2010 27.74 27.74 27.43 27.64 435,750 +0.14(+0.53%)
Dec 08, 2010 27.67 27.79 27.48 27.50 527,678 -0.21(-0.78%)
Dec 07, 2010 27.92 28.04 27.64 27.71 612,724 -0.02(-0.05%)
Dec 06, 2010 27.66 27.78 27.61 27.73 532,822 +0.07(+0.23%)
Dec 03, 2010 27.97 27.97 27.59 27.66 505,686 -0.33(-1.18%)
Dec 02, 2010 28.08 28.11 27.75 27.99 647,748 -0.12(-0.43%)
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.