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 (%)
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%)
Sep 03, 2019 46.99 47.34 46.61 47.14 668,046 -0.30(-0.63%)
Aug 30, 2019 46.99 47.50 46.79 47.44 1,088,890 +0.46(+0.97%)
Aug 29, 2019 46.72 47.16 46.72 46.98 1,243,434 +0.29(+0.62%)
Aug 28, 2019 46.60 46.93 46.35 46.69 960,056 +0.22(+0.47%)
Aug 27, 2019 46.64 46.81 46.27 46.47 669,209 -0.17(-0.37%)
Aug 26, 2019 46.86 47.16 46.49 46.64 823,605 -0.20(-0.43%)
Aug 23, 2019 47.03 47.67 46.75 46.84 707,841 -0.46(-0.96%)
Aug 22, 2019 47.74 47.81 47.13 47.30 803,376 -0.51(-1.07%)
Aug 21, 2019 48.01 48.20 47.55 47.81 1,235,123 -0.09(-0.19%)
Aug 20, 2019 47.88 48.00 47.49 47.90 602,080 +0.00(+0.00%)
Aug 19, 2019 47.53 47.99 47.38 47.90 1,190,678 +0.53(+1.11%)
Aug 16, 2019 46.76 47.55 46.72 47.38 1,108,146 +0.74(+1.59%)
Aug 15, 2019 46.35 46.74 46.20 46.64 878,024 +0.23(+0.51%)
Aug 14, 2019 46.79 46.89 46.17 46.40 1,529,818 -0.42(-0.90%)
Aug 13, 2019 46.10 46.87 46.04 46.82 1,047,205 +0.58(+1.25%)
Aug 12, 2019 46.20 46.40 45.85 46.24 610,642 +0.17(+0.37%)
Aug 09, 2019 45.93 46.36 45.78 46.07 953,393 +0.16(+0.36%)
Aug 08, 2019 45.87 46.17 45.58 45.91 1,646,557 +0.22(+0.48%)
Aug 07, 2019 45.73 46.07 45.44 45.69 1,096,007 -0.60(-1.29%)
Aug 06, 2019 46.46 46.64 46.00 46.29 1,342,095 +0.05(+0.11%)
Aug 05, 2019 46.42 46.56 45.59 46.24 1,927,246 -0.45(-0.96%)
Aug 02, 2019 46.79 46.92 46.22 46.68 1,291,996 -0.09(-0.19%)
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.