Magellan Midstream Partners LP (NY: MMP )

45.11 USD +0.23 (+0.51%)
Streaming Delayed Price Updated: 10:26 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.32 60.70 59.79 60.48 657,300 +0.09(+0.15%)
Nov 29, 2018 60.09 61.08 59.75 60.39 779,603 +0.36(+0.60%)
Nov 28, 2018 59.93 60.25 59.34 60.03 731,468 +0.21(+0.35%)
Nov 27, 2018 60.41 60.80 59.82 59.82 789,706 -0.92(-1.51%)
Nov 26, 2018 61.24 61.90 60.39 60.74 772,403 -0.09(-0.15%)
Nov 23, 2018 61.19 61.85 60.61 60.83 255,700 -1.33(-2.14%)
Nov 21, 2018 62.16 62.16 62.16 0 +0.59(+0.96%)
Nov 20, 2018 61.72 61.72 60.68 61.57 811,499 -0.74(-1.19%)
Nov 19, 2018 63.11 63.42 62.05 62.31 634,300 -0.85(-1.35%)
Nov 16, 2018 62.82 64.11 62.32 63.16 855,900 +0.40(+0.64%)
Nov 15, 2018 61.34 63.05 61.00 62.76 969,659 +1.33(+2.17%)
Nov 14, 2018 62.00 62.12 61.08 61.43 961,438 +0.30(+0.49%)
Nov 13, 2018 61.94 62.76 61.05 61.13 684,836 -0.91(-1.47%)
Nov 12, 2018 62.76 63.19 61.89 62.04 898,682 -0.52(-0.83%)
Nov 09, 2018 62.50 62.82 61.89 62.56 568,800 -0.21(-0.33%)
Nov 08, 2018 62.40 63.19 62.28 62.77 645,502 +0.23(+0.37%)
Nov 07, 2018 62.52 62.98 61.72 62.54 780,225 +0.02(+0.03%)
Nov 06, 2018 62.09 62.89 61.33 62.52 1,060,185 -0.47(-0.75%)
Nov 05, 2018 62.00 63.49 61.49 62.99 1,014,659 +1.65(+2.69%)
Nov 02, 2018 61.73 61.90 60.84 61.34 1,178,500 +0.01(+0.02%)
Nov 01, 2018 62.07 62.33 60.90 61.33 951,932 -0.35(-0.57%)
Oct 31, 2018 61.39 62.62 61.37 61.68 873,697 +0.69(+1.13%)
Oct 30, 2018 60.83 62.09 60.06 60.99 814,696 +0.01(+0.02%)
Oct 29, 2018 62.35 62.70 60.35 60.98 1,033,741 -1.09(-1.76%)
Oct 26, 2018 62.47 63.13 61.62 62.07 866,100 -0.96(-1.52%)
Oct 25, 2018 63.11 63.63 62.36 63.03 909,309 +0.23(+0.37%)
Oct 24, 2018 64.41 64.80 62.65 62.80 1,080,356 -1.94(-3.00%)
Oct 23, 2018 64.41 64.91 62.97 64.74 802,023 -0.40(-0.61%)
Oct 22, 2018 65.30 65.62 64.30 65.14 668,849 -0.13(-0.20%)
Oct 19, 2018 64.60 65.47 64.56 65.27 1,650,700 +0.67(+1.04%)
Oct 18, 2018 64.37 65.65 64.11 64.60 755,064 -0.18(-0.28%)
Oct 17, 2018 65.39 65.86 64.57 64.78 1,222,648 -0.58(-0.89%)
Oct 16, 2018 64.22 65.76 64.08 65.36 590,519 +1.42(+2.22%)
Oct 15, 2018 63.75 64.55 63.67 63.94 563,614 +0.19(+0.30%)
Oct 12, 2018 64.99 65.48 63.29 63.75 889,800 -0.69(-1.07%)
Oct 11, 2018 65.73 65.98 64.44 64.44 982,097 -1.64(-2.48%)
Oct 10, 2018 67.48 67.70 66.05 66.08 825,453 -1.52(-2.25%)
Oct 09, 2018 67.30 67.90 67.19 67.60 629,970 -0.03(-0.04%)
Oct 08, 2018 67.57 68.04 67.19 67.63 731,903 -0.32(-0.47%)
Oct 05, 2018 67.95 68.41 67.58 67.95 276,600 -0.02(-0.03%)
Oct 04, 2018 68.80 68.86 67.88 67.97 686,885 -0.99(-1.44%)
Oct 03, 2018 68.71 69.44 68.38 68.96 440,902 +0.44(+0.64%)
Oct 02, 2018 68.64 68.94 68.10 68.52 666,257 -0.11(-0.16%)
Oct 01, 2018 68.03 69.20 67.79 68.63 713,576 +0.91(+1.34%)
Sep 28, 2018 67.43 68.35 67.30 67.72 429,500 +0.14(+0.21%)
Sep 27, 2018 67.70 68.03 67.55 67.58 251,498 +0.03(+0.04%)
Sep 26, 2018 67.88 68.30 67.29 67.55 771,149 -0.47(-0.69%)
Sep 25, 2018 68.50 68.50 67.40 68.02 574,816 -0.23(-0.34%)
Sep 24, 2018 69.00 69.19 68.14 68.25 625,639 -0.65(-0.94%)
Sep 21, 2018 68.95 69.06 68.58 68.90 650,000 +0.02(+0.03%)
Sep 20, 2018 68.68 69.11 68.09 68.88 634,063 +0.20(+0.29%)
Sep 19, 2018 68.88 69.04 68.50 68.68 552,606 -0.18(-0.26%)
Sep 18, 2018 68.75 69.02 68.37 68.86 945,245 +0.35(+0.51%)
Sep 17, 2018 68.59 68.75 68.21 68.51 861,032 +0.17(+0.25%)
Sep 14, 2018 68.48 68.73 67.41 68.34 680,300 -0.18(-0.26%)
Sep 13, 2018 68.83 68.88 68.32 68.52 791,062 -0.29(-0.42%)
Sep 12, 2018 69.00 69.24 68.65 68.81 684,975 -0.03(-0.04%)
Sep 11, 2018 68.18 69.10 68.18 68.84 558,785 +0.58(+0.85%)
Sep 10, 2018 68.05 68.53 67.93 68.26 654,949 +0.20(+0.29%)
Sep 07, 2018 68.19 68.21 67.56 68.06 690,400 -0.19(-0.28%)
Sep 06, 2018 69.11 69.28 67.90 68.25 1,067,956 -0.88(-1.27%)
Sep 05, 2018 69.02 69.40 68.24 69.13 566,451 +0.02(+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.