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 (%)
Dec 31, 2018 56.12 57.22 55.52 57.06 1,074,500 +1.24(+2.22%)
Dec 28, 2018 56.34 56.79 54.34 55.82 1,865,700 -0.49(-0.87%)
Dec 27, 2018 55.93 56.39 54.25 56.31 1,694,344 -0.27(-0.48%)
Dec 26, 2018 54.43 56.71 54.43 56.58 1,860,595 +2.15(+3.95%)
Dec 24, 2018 55.82 55.88 54.39 54.43 1,142,700 -1.60(-2.86%)
Dec 21, 2018 56.32 57.87 56.00 56.03 3,047,400 -0.57(-1.01%)
Dec 20, 2018 56.50 57.51 56.13 56.60 2,169,347 -0.42(-0.74%)
Dec 19, 2018 56.87 59.28 56.84 57.02 2,101,556 +0.21(+0.37%)
Dec 18, 2018 56.83 57.45 55.72 56.81 1,408,547 -0.04(-0.07%)
Dec 17, 2018 58.00 59.17 56.55 56.85 1,314,070 -1.18(-2.03%)
Dec 14, 2018 59.14 59.72 58.02 58.03 2,095,300 -1.48(-2.49%)
Dec 13, 2018 58.62 59.71 58.31 59.51 1,337,286 +0.71(+1.21%)
Dec 12, 2018 59.71 59.78 58.77 58.80 1,070,720 -0.53(-0.89%)
Dec 11, 2018 59.90 60.41 59.14 59.33 956,436 +0.03(+0.05%)
Dec 10, 2018 59.05 59.31 57.81 59.30 1,365,296 +0.12(+0.20%)
Dec 07, 2018 60.79 61.22 59.06 59.18 1,039,500 -1.05(-1.74%)
Dec 06, 2018 59.50 60.29 58.83 60.23 1,312,882 +0.06(+0.10%)
Dec 04, 2018 61.43 61.58 59.89 60.17 736,000 -1.30(-2.11%)
Dec 03, 2018 61.80 62.29 61.22 61.47 999,700 +0.99(+1.64%)
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%)
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.