Magellan Midstream Partners LP (NY: MMP )

44.69 USD -0.56 (-1.24%)
Official Closing Price Updated: 7:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.00 27.98 27.00 27.70 634,000 +0.15(+0.54%)
Oct 28, 2004 27.62 28.05 27.30 27.55 313,000 -0.01(-0.04%)
Oct 27, 2004 27.40 27.60 27.39 27.56 154,600 +0.18(+0.68%)
Oct 26, 2004 27.45 27.49 27.35 27.38 270,000 +0.12(+0.46%)
Oct 25, 2004 27.30 27.42 27.20 27.25 204,400 -0.10(-0.37%)
Oct 22, 2004 27.30 27.42 27.18 27.35 228,600 +0.09(+0.31%)
Oct 21, 2004 27.30 27.41 27.19 27.26 175,200 -0.04(-0.13%)
Oct 20, 2004 26.58 27.30 26.51 27.30 256,200 +0.79(+3.00%)
Oct 19, 2004 26.73 26.83 26.50 26.50 328,200 -0.33(-1.21%)
Oct 18, 2004 27.20 27.36 26.75 26.83 231,400 -0.28(-1.01%)
Oct 15, 2004 27.24 27.28 27.08 27.11 108,400 -0.07(-0.28%)
Oct 14, 2004 27.35 27.35 27.17 27.18 165,400 -0.05(-0.17%)
Oct 13, 2004 27.33 27.33 27.06 27.23 325,200 -0.10(-0.37%)
Oct 12, 2004 27.32 27.34 27.04 27.33 261,000 +0.01(+0.04%)
Oct 11, 2004 27.15 27.38 27.15 27.32 275,800 +0.05(+0.17%)
Oct 08, 2004 27.26 27.30 27.20 27.27 262,000 +0.00(+0.00%)
Oct 07, 2004 27.37 27.42 27.25 27.27 229,000 -0.09(-0.33%)
Oct 06, 2004 27.25 27.48 27.25 27.36 555,000 +0.09(+0.33%)
Oct 05, 2004 27.25 27.33 27.23 27.27 2,263,200 +0.02(+0.07%)
Oct 04, 2004 27.42 27.42 27.25 27.25 348,200 -0.67(-2.40%)
Oct 01, 2004 27.46 27.97 27.46 27.92 146,200 +0.43(+1.56%)
Sep 30, 2004 27.36 27.54 27.30 27.49 116,800 +0.02(+0.09%)
Sep 29, 2004 27.49 27.60 27.35 27.46 111,000 -0.04(-0.13%)
Sep 28, 2004 27.08 27.62 27.08 27.50 195,000 +0.34(+1.27%)
Sep 27, 2004 27.02 27.17 26.90 27.16 155,200 +0.14(+0.50%)
Sep 24, 2004 27.00 27.17 26.97 27.02 122,800 -0.06(-0.20%)
Sep 23, 2004 27.10 27.20 27.05 27.08 159,000 -0.05(-0.18%)
Sep 22, 2004 27.03 27.15 26.96 27.12 97,600 +0.02(+0.09%)
Sep 21, 2004 26.77 27.45 26.67 27.10 185,400 +0.38(+1.40%)
Sep 20, 2004 26.27 26.80 26.25 26.73 145,600 +0.43(+1.62%)
Sep 17, 2004 26.50 26.52 26.19 26.30 210,200 -0.30(-1.13%)
Sep 16, 2004 26.30 26.62 26.12 26.60 116,600 +0.30(+1.14%)
Sep 15, 2004 26.24 26.34 26.00 26.30 127,800 +0.10(+0.40%)
Sep 14, 2004 26.85 26.85 25.65 26.20 390,400 -0.57(-2.11%)
Sep 13, 2004 26.75 27.00 26.59 26.76 102,600 +0.01(+0.04%)
Sep 10, 2004 26.75 27.05 26.75 26.75 143,200 +0.00(+0.02%)
Sep 09, 2004 26.90 26.90 26.53 26.75 190,800 -0.00(-0.02%)
Sep 08, 2004 26.73 26.88 26.62 26.75 146,800 +0.09(+0.36%)
Sep 07, 2004 26.73 26.75 26.45 26.66 140,200 +0.06(+0.21%)
Sep 03, 2004 26.52 26.67 26.38 26.60 125,200 +0.25(+0.93%)
Sep 02, 2004 26.23 26.52 26.23 26.36 157,000 +0.15(+0.59%)
Sep 01, 2004 26.12 26.30 26.01 26.20 157,000 +0.05(+0.19%)
Aug 31, 2004 25.70 26.20 25.70 26.15 219,400 +0.56(+2.19%)
Aug 30, 2004 25.62 25.79 25.54 25.59 255,400 +0.07(+0.25%)
Aug 27, 2004 25.55 25.59 25.36 25.52 149,000 +0.07(+0.29%)
Aug 26, 2004 25.45 25.61 25.17 25.45 182,000 +0.07(+0.28%)
Aug 25, 2004 25.44 25.45 25.33 25.38 234,200 +0.09(+0.38%)
Aug 24, 2004 25.33 25.35 25.08 25.29 194,400 -0.02(-0.08%)
Aug 23, 2004 25.42 25.42 25.05 25.30 146,800 -0.07(-0.26%)
Aug 20, 2004 25.21 25.37 25.16 25.37 126,800 +0.17(+0.67%)
Aug 19, 2004 25.00 25.24 24.96 25.20 138,200 +0.19(+0.76%)
Aug 18, 2004 24.99 25.17 24.99 25.01 166,800 -0.02(-0.08%)
Aug 17, 2004 25.23 25.24 24.97 25.03 160,400 -0.18(-0.71%)
Aug 16, 2004 25.00 25.29 24.90 25.21 338,000 +0.29(+1.16%)
Aug 13, 2004 24.92 24.95 24.89 24.92 443,400 +0.03(+0.10%)
Aug 12, 2004 24.89 24.99 24.89 24.89 1,618,800 +0.01(+0.04%)
Aug 11, 2004 25.12 25.13 24.88 24.89 576,600 -0.60(-2.35%)
Aug 10, 2004 25.85 26.05 25.47 25.49 154,400 -0.34(-1.34%)
Aug 09, 2004 25.69 25.85 25.67 25.83 167,000 -0.02(-0.08%)
Aug 06, 2004 26.04 26.12 25.67 25.85 108,200 -0.11(-0.44%)
Aug 05, 2004 26.20 26.37 25.70 25.96 135,800 -0.26(-0.99%)
Aug 04, 2004 26.54 26.64 26.12 26.23 144,800 -0.44(-1.65%)
Aug 03, 2004 26.90 27.05 26.49 26.67 163,400 -0.15(-0.58%)
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.