Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 61.42 62.15 61.12 62.14 99,538 +0.68(+1.11%)
Nov 27, 2013 62.02 62.35 61.40 61.46 241,938 -0.66(-1.06%)
Nov 26, 2013 62.15 62.62 61.98 62.12 472,713 -0.22(-0.35%)
Nov 25, 2013 62.21 62.46 61.95 62.34 400,571 +0.29(+0.47%)
Nov 22, 2013 61.10 62.64 61.02 62.05 524,989 +0.82(+1.34%)
Nov 21, 2013 61.00 61.49 60.91 61.23 383,357 +0.31(+0.51%)
Nov 20, 2013 61.18 61.52 60.57 60.92 372,765 +0.18(+0.30%)
Nov 19, 2013 61.37 61.41 60.57 60.74 254,884 -0.81(-1.32%)
Nov 18, 2013 62.10 62.44 61.30 61.55 436,321 -0.17(-0.28%)
Nov 15, 2013 60.26 61.92 60.26 61.72 581,960 +1.67(+2.78%)
Nov 14, 2013 61.04 61.28 59.96 60.05 873,433 -1.25(-2.04%)
Nov 12, 2013 60.53 61.49 59.88 61.30 599,324 +0.79(+1.31%)
Nov 11, 2013 60.73 60.99 60.21 60.51 294,275 -0.22(-0.36%)
Nov 08, 2013 60.61 60.83 59.24 60.73 520,563 +0.06(+0.10%)
Nov 07, 2013 61.18 61.37 60.04 60.67 665,143 -0.33(-0.54%)
Nov 06, 2013 60.54 61.23 60.14 61.00 578,005 +0.61(+1.01%)
Nov 05, 2013 60.08 60.49 59.75 60.39 381,987 -0.24(-0.40%)
Nov 04, 2013 59.50 60.73 58.66 60.63 555,656 +0.77(+1.29%)
Nov 01, 2013 60.32 60.57 59.60 59.86 340,370 -0.18(-0.30%)
Oct 31, 2013 60.00 60.17 58.69 60.04 266,727 +0.19(+0.32%)
Oct 30, 2013 59.21 60.35 58.83 59.85 441,260 +0.50(+0.84%)
Oct 29, 2013 59.10 59.65 58.52 59.35 283,887 +0.24(+0.41%)
Oct 28, 2013 60.48 60.48 58.43 59.11 657,462 -1.03(-1.71%)
Oct 25, 2013 60.00 60.59 59.81 60.14 386,052 +0.34(+0.57%)
Oct 24, 2013 59.68 60.06 59.50 59.80 362,213 +0.27(+0.45%)
Oct 23, 2013 59.56 60.06 59.30 59.53 468,634 -0.10(-0.17%)
Oct 22, 2013 59.20 59.96 58.90 59.63 378,365 +0.79(+1.34%)
Oct 21, 2013 57.79 59.00 57.54 58.84 523,126 +0.92(+1.59%)
Oct 18, 2013 58.41 58.41 57.78 57.92 463,833 -0.05(-0.09%)
Oct 17, 2013 57.48 58.42 57.40 57.97 364,844 +0.21(+0.36%)
Oct 16, 2013 57.07 57.90 57.07 57.76 505,071 +0.38(+0.66%)
Oct 15, 2013 59.45 59.45 57.25 57.38 401,203 -0.46(-0.80%)
Oct 14, 2013 57.28 58.19 56.93 57.84 324,063 +0.50(+0.87%)
Oct 11, 2013 56.66 57.48 56.56 57.34 322,383 +0.67(+1.18%)
Oct 10, 2013 57.17 57.25 56.58 56.67 428,994 +0.28(+0.50%)
Oct 09, 2013 56.04 56.50 55.30 56.39 441,631 +0.54(+0.97%)
Oct 08, 2013 56.24 56.39 55.80 55.85 288,574 -0.23(-0.41%)
Oct 07, 2013 56.26 56.89 56.05 56.08 411,025 -0.39(-0.69%)
Oct 04, 2013 56.66 57.02 56.35 56.47 264,426 -0.26(-0.46%)
Oct 03, 2013 56.93 57.13 56.50 56.73 519,922 -0.45(-0.79%)
Oct 02, 2013 57.19 57.54 57.00 57.18 401,844 -0.37(-0.64%)
Oct 01, 2013 56.26 57.91 56.19 57.55 521,522 +1.13(+2.00%)
Sep 27, 2013 56.51 56.89 55.91 56.42 758,118 -0.39(-0.69%)
Sep 26, 2013 55.89 57.18 55.89 56.81 432,841 +0.83(+1.48%)
Sep 25, 2013 56.00 56.11 55.19 55.98 384,101 +0.04(+0.07%)
Sep 24, 2013 56.09 56.44 55.53 55.94 327,625 -0.25(-0.44%)
Sep 23, 2013 56.05 56.97 55.34 56.19 448,497 +0.15(+0.27%)
Sep 20, 2013 56.17 56.77 55.88 56.04 1,243,018 -0.54(-0.95%)
Sep 19, 2013 54.36 57.00 54.33 56.58 1,150,545 +2.58(+4.78%)
Sep 18, 2013 52.53 54.01 52.53 54.00 897,203 +1.59(+3.03%)
Sep 17, 2013 52.89 53.07 51.93 52.41 1,044,527 -0.64(-1.21%)
Sep 16, 2013 53.90 53.86 52.87 53.05 719,541 -0.56(-1.04%)
Sep 13, 2013 54.38 55.04 53.08 53.61 556,636 -0.95(-1.74%)
Sep 12, 2013 55.10 55.57 54.47 54.56 459,055 -0.77(-1.39%)
Sep 11, 2013 55.80 56.02 54.71 55.33 482,206 -0.73(-1.30%)
Sep 10, 2013 55.23 56.20 54.79 56.06 564,274 +0.97(+1.76%)
Sep 09, 2013 53.24 55.15 53.00 55.09 635,613 +1.94(+3.65%)
Sep 06, 2013 53.25 53.58 53.02 53.15 282,110 -0.09(-0.17%)
Sep 05, 2013 52.79 53.57 52.70 53.24 308,818 +0.22(+0.41%)
Sep 04, 2013 53.57 53.99 52.53 53.02 510,428 -0.72(-1.34%)
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.