Magellan Midstream Partners LP (NY: MMP )

50.02 USD -0.66 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 50.23 50.64 49.80 50.02 1,269,540 -0.66(-1.30%)
Jun 17, 2021 53.20 53.20 50.42 50.68 1,805,389 -2.55(-4.79%)
Jun 16, 2021 52.62 53.25 52.28 53.23 868,852 +0.61(+1.16%)
Jun 15, 2021 53.48 53.50 52.22 52.62 922,097 -0.86(-1.61%)
Jun 14, 2021 53.43 53.65 52.83 53.48 926,478 +0.33(+0.62%)
Jun 11, 2021 53.54 53.85 52.97 53.15 777,659 -0.38(-0.71%)
Jun 10, 2021 52.47 53.54 52.15 53.53 1,205,367 +1.48(+2.84%)
Jun 09, 2021 51.30 52.40 51.08 52.05 877,904 +0.85(+1.66%)
Jun 08, 2021 51.68 51.88 50.94 51.20 942,650 -0.48(-0.93%)
Jun 07, 2021 52.06 52.42 51.67 51.68 1,082,572 -0.28(-0.54%)
Jun 04, 2021 51.63 52.10 51.35 51.96 818,492 +0.34(+0.66%)
Jun 03, 2021 51.10 51.90 50.71 51.62 1,048,689 +0.48(+0.94%)
Jun 02, 2021 50.50 51.18 50.30 51.14 842,822 +0.81(+1.61%)
Jun 01, 2021 49.51 50.48 49.51 50.33 1,273,671 +1.04(+2.11%)
May 28, 2021 49.51 49.51 48.99 49.29 814,223 +0.16(+0.33%)
May 27, 2021 49.03 49.37 48.78 49.13 923,440 +0.26(+0.53%)
May 26, 2021 48.45 48.87 48.38 48.87 910,822 +0.35(+0.72%)
May 25, 2021 49.51 49.72 48.52 48.52 1,377,851 -1.17(-2.35%)
May 24, 2021 49.33 49.91 48.90 49.69 1,232,703 +0.76(+1.55%)
May 21, 2021 49.14 49.69 48.91 48.93 1,311,667 -0.21(-0.43%)
May 20, 2021 48.21 49.23 48.03 49.14 957,900 +0.83(+1.72%)
May 19, 2021 48.65 48.68 47.93 48.31 1,647,762 -0.95(-1.93%)
May 18, 2021 50.00 50.00 49.15 49.26 1,322,069 -0.53(-1.06%)
May 17, 2021 48.89 49.98 48.71 49.79 1,136,368 +0.71(+1.45%)
May 14, 2021 49.33 49.45 49.01 49.08 2,077,003 +0.55(+1.13%)
May 13, 2021 47.56 48.56 47.54 48.53 1,288,803 +0.67(+1.40%)
May 12, 2021 47.70 48.54 47.66 47.86 1,499,413 +0.47(+0.99%)
May 11, 2021 47.09 47.98 46.81 47.39 1,384,104 -0.55(-1.15%)
May 10, 2021 48.10 48.55 47.76 47.94 1,565,880 -0.01(-0.02%)
May 07, 2021 47.78 48.06 47.10 47.95 1,192,140 +0.18(+0.38%)
May 06, 2021 47.30 47.88 46.88 47.77 1,253,017 -0.29(-0.60%)
May 05, 2021 48.40 48.64 48.03 48.06 1,424,062 +0.04(+0.08%)
May 04, 2021 47.78 48.16 47.44 48.02 1,565,635 +0.39(+0.82%)
May 03, 2021 47.31 48.01 47.19 47.63 1,717,993 +0.86(+1.84%)
Apr 30, 2021 46.93 47.86 46.76 46.77 1,387,600 -0.54(-1.14%)
Apr 29, 2021 48.00 48.59 46.94 47.31 1,768,539 +0.30(+0.64%)
Apr 28, 2021 46.75 47.13 46.39 47.01 1,370,604 +0.68(+1.47%)
Apr 27, 2021 46.46 46.70 46.15 46.33 1,078,188 -0.09(-0.19%)
Apr 26, 2021 46.46 47.07 46.26 46.42 939,701 +0.02(+0.04%)
Apr 23, 2021 45.65 46.41 45.62 46.40 882,900 +0.75(+1.64%)
Apr 22, 2021 46.54 46.55 45.45 45.65 1,090,954 -0.56(-1.21%)
Apr 21, 2021 45.60 46.53 45.40 46.21 1,111,428 +0.72(+1.58%)
Apr 20, 2021 45.50 45.75 44.91 45.49 1,085,376 -0.10(-0.22%)
Apr 19, 2021 45.63 46.16 45.45 45.59 965,392 +0.14(+0.31%)
Apr 16, 2021 45.76 45.88 45.44 45.45 874,100 -0.29(-0.63%)
Apr 15, 2021 45.49 45.88 45.24 45.74 1,040,998 +0.45(+0.99%)
Apr 14, 2021 45.10 45.78 44.95 45.29 965,199 +0.54(+1.21%)
Apr 13, 2021 44.83 44.95 44.58 44.75 688,961 -0.25(-0.56%)
Apr 12, 2021 44.70 45.16 44.61 45.00 722,578 +0.31(+0.69%)
Apr 09, 2021 45.47 45.82 44.45 44.69 1,068,400 -0.56(-1.24%)
Apr 08, 2021 45.35 45.46 44.91 45.25 1,013,919 +0.02(+0.04%)
Apr 07, 2021 45.28 45.39 45.00 45.23 1,059,043 +0.18(+0.40%)
Apr 06, 2021 44.78 45.38 44.63 45.05 1,107,135 +0.47(+1.05%)
Apr 05, 2021 44.22 44.71 44.04 44.58 1,191,575 +0.39(+0.88%)
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.