Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 42.58 42.70 42.09 42.29 509,441 -0.41(-0.95%)
Nov 27, 2019 43.39 43.48 42.53 42.70 1,303,534 -0.64(-1.47%)
Nov 26, 2019 44.29 44.47 43.24 43.34 1,052,980 -0.90(-2.04%)
Nov 25, 2019 44.28 44.70 44.03 44.24 1,004,814 -0.02(-0.05%)
Nov 22, 2019 44.30 44.68 44.09 44.26 879,391 +0.01(+0.03%)
Nov 21, 2019 43.67 44.30 43.28 44.25 1,093,395 +0.79(+1.81%)
Nov 20, 2019 42.77 43.65 42.77 43.46 795,184 +0.67(+1.55%)
Nov 19, 2019 43.36 43.41 42.72 42.79 976,818 -0.56(-1.30%)
Nov 18, 2019 43.85 43.96 43.30 43.36 830,883 -0.61(-1.38%)
Nov 15, 2019 43.62 44.14 43.62 43.96 1,135,148 +0.36(+0.83%)
Nov 14, 2019 44.30 44.40 43.52 43.60 1,135,012 -0.41(-0.92%)
Nov 13, 2019 43.78 44.45 43.71 44.01 1,226,180 +0.18(+0.41%)
Nov 12, 2019 43.69 44.25 43.61 43.83 836,707 +0.09(+0.21%)
Nov 11, 2019 43.78 44.01 43.52 43.73 867,149 -0.12(-0.26%)
Nov 08, 2019 43.02 44.00 42.54 43.85 1,615,696 +0.77(+1.80%)
Nov 07, 2019 43.78 43.88 42.51 43.08 2,385,858 -0.67(-1.54%)
Nov 06, 2019 44.09 44.22 43.47 43.75 1,302,151 -0.43(-0.97%)
Nov 05, 2019 44.82 44.84 43.50 44.17 1,550,163 -0.46(-1.04%)
Nov 04, 2019 44.50 45.04 44.39 44.64 1,446,734 +0.04(+0.10%)
Nov 01, 2019 44.39 44.69 43.98 44.59 1,080,456 +0.26(+0.58%)
Oct 31, 2019 45.62 45.87 44.17 44.34 2,117,273 -1.28(-2.81%)
Oct 30, 2019 45.34 45.87 45.29 45.62 1,244,275 +0.28(+0.61%)
Oct 29, 2019 44.94 45.53 44.83 45.34 1,098,365 +0.22(+0.49%)
Oct 28, 2019 45.53 45.92 45.09 45.12 710,030 -0.36(-0.80%)
Oct 25, 2019 44.94 45.78 44.69 45.48 1,151,016 +0.48(+1.08%)
Oct 24, 2019 45.04 45.21 44.84 45.00 755,983 -0.01(-0.02%)
Oct 23, 2019 45.60 45.84 44.88 45.01 1,295,009 -0.70(-1.53%)
Oct 22, 2019 46.12 46.29 45.70 45.70 945,070 -0.38(-0.82%)
Oct 21, 2019 46.30 46.59 46.06 46.08 911,753 -0.19(-0.42%)
Oct 18, 2019 46.00 46.69 45.96 46.27 912,632 +0.04(+0.08%)
Oct 17, 2019 46.03 46.38 45.90 46.24 670,245 +0.22(+0.48%)
Oct 16, 2019 46.42 46.61 45.97 46.02 737,932 -0.43(-0.92%)
Oct 15, 2019 46.40 46.86 46.18 46.44 686,321 +0.09(+0.20%)
Oct 14, 2019 46.71 46.77 46.35 46.35 880,436 -0.44(-0.94%)
Oct 11, 2019 46.85 47.30 46.76 46.79 1,185,452 +0.13(+0.27%)
Oct 10, 2019 46.60 47.03 46.46 46.66 1,134,176 +0.09(+0.18%)
Oct 09, 2019 46.56 47.13 46.47 46.58 1,185,521 +0.05(+0.11%)
Oct 08, 2019 46.49 46.77 46.27 46.53 1,024,967 -0.04(-0.08%)
Oct 07, 2019 46.60 46.99 46.41 46.56 875,571 +0.04(+0.08%)
Oct 04, 2019 46.49 46.84 46.20 46.53 520,058 +0.05(+0.11%)
Oct 03, 2019 46.32 46.61 45.70 46.48 775,113 +0.11(+0.25%)
Oct 02, 2019 46.66 46.72 46.27 46.37 880,272 -0.41(-0.88%)
Oct 01, 2019 47.16 47.25 46.61 46.78 1,005,835 -0.37(-0.78%)
Sep 30, 2019 47.28 47.41 47.03 47.15 1,129,442 -0.07(-0.15%)
Sep 27, 2019 46.93 47.44 46.78 47.22 1,094,090 +0.23(+0.50%)
Sep 26, 2019 46.96 47.16 46.74 46.98 917,342 -0.01(-0.03%)
Sep 25, 2019 47.38 47.48 46.96 47.00 1,284,589 -0.39(-0.83%)
Sep 24, 2019 47.82 47.82 47.08 47.39 1,194,923 -0.34(-0.72%)
Sep 23, 2019 47.80 48.00 47.53 47.73 825,428 -0.19(-0.40%)
Sep 20, 2019 47.03 48.11 46.94 47.92 5,244,439 +0.84(+1.78%)
Sep 19, 2019 47.23 47.37 46.60 47.08 1,202,251 -0.06(-0.12%)
Sep 18, 2019 47.24 47.35 46.82 47.14 962,032 -0.23(-0.48%)
Sep 17, 2019 47.10 47.63 46.99 47.37 1,201,976 +0.21(+0.45%)
Sep 16, 2019 47.00 47.43 46.54 47.16 1,829,743 +0.58(+1.24%)
Sep 13, 2019 46.71 46.89 46.37 46.58 1,677,399 -0.10(-0.21%)
Sep 12, 2019 46.61 46.82 46.48 46.68 725,826 +0.03(+0.06%)
Sep 11, 2019 46.57 46.74 46.36 46.65 950,384 +0.16(+0.35%)
Sep 10, 2019 46.86 46.98 46.34 46.49 925,066 -0.27(-0.58%)
Sep 09, 2019 46.42 46.76 46.33 46.76 1,057,818 +0.48(+1.05%)
Sep 06, 2019 46.59 46.92 46.24 46.27 852,614 -0.36(-0.78%)
Sep 05, 2019 47.12 47.40 46.61 46.64 1,453,611 -0.43(-0.92%)
Sep 04, 2019 47.32 47.49 46.93 47.07 858,755 -0.07(-0.15%)
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.