Magellan Midstream Partners LP (NY: MMP )

45.29 USD UNCHANGED
Streaming Delayed Price Updated: 6:01 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.70 27.00 26.66 27.00 593,726 +0.29(+1.09%)
Oct 28, 2010 26.95 26.95 26.59 26.70 368,312 +0.12(+0.47%)
Oct 27, 2010 26.58 26.75 26.33 26.58 314,526 +0.23(+0.87%)
Oct 25, 2010 26.50 26.61 26.33 26.35 596,048 -0.15(-0.57%)
Oct 22, 2010 26.45 26.50 26.33 26.50 295,698 +0.09(+0.34%)
Oct 21, 2010 26.59 26.62 26.26 26.41 449,326 -0.02(-0.09%)
Oct 20, 2010 26.14 26.48 26.14 26.43 550,670 +0.41(+1.59%)
Oct 19, 2010 26.14 26.34 25.93 26.02 671,352 -0.26(-0.99%)
Oct 18, 2010 26.42 26.43 26.13 26.28 633,580 -0.15(-0.57%)
Oct 15, 2010 26.50 26.65 26.23 26.43 699,392 -0.07(-0.26%)
Oct 14, 2010 26.80 26.80 26.38 26.50 607,684 -0.24(-0.88%)
Oct 13, 2010 26.55 26.79 26.55 26.74 513,094 +0.19(+0.70%)
Oct 12, 2010 26.50 26.55 26.33 26.55 465,874 +0.05(+0.19%)
Oct 11, 2010 26.41 26.60 26.30 26.50 500,562 +0.09(+0.36%)
Oct 08, 2010 26.41 26.52 26.25 26.41 729,592 -0.06(-0.23%)
Oct 07, 2010 26.08 26.46 25.90 26.46 786,808 +0.42(+1.63%)
Oct 06, 2010 26.02 26.12 25.91 26.04 406,256 +0.11(+0.40%)
Oct 05, 2010 26.07 26.08 25.92 25.93 579,126 -0.06(-0.21%)
Oct 04, 2010 26.00 26.00 25.81 25.99 405,070 +0.00(+0.02%)
Oct 01, 2010 25.99 26.16 25.73 25.99 594,320 +0.26(+1.01%)
Sep 30, 2010 25.67 25.74 25.52 25.73 504,718 +0.14(+0.53%)
Sep 29, 2010 25.50 25.65 25.46 25.59 521,234 +0.12(+0.49%)
Sep 28, 2010 25.38 25.50 25.19 25.46 579,906 +0.09(+0.35%)
Sep 27, 2010 25.30 25.50 25.20 25.38 632,868 +0.09(+0.38%)
Sep 24, 2010 25.35 25.35 25.20 25.28 536,128 +0.08(+0.32%)
Sep 23, 2010 25.12 25.25 25.07 25.20 1,048,262 -0.11(-0.43%)
Sep 22, 2010 25.40 25.50 25.29 25.31 484,378 -0.04(-0.16%)
Sep 21, 2010 25.34 25.45 25.14 25.35 536,410 +0.12(+0.48%)
Sep 20, 2010 25.05 25.39 25.04 25.23 623,820 +0.20(+0.80%)
Sep 17, 2010 25.03 25.04 24.83 25.03 578,810 +0.09(+0.34%)
Sep 15, 2010 24.95 24.99 24.78 24.95 423,620 -0.04(-0.18%)
Sep 14, 2010 24.93 25.00 24.87 24.99 309,364 +0.04(+0.16%)
Sep 13, 2010 24.95 25.00 24.77 24.95 554,900 +0.06(+0.24%)
Sep 10, 2010 24.77 24.96 24.67 24.89 676,786 +0.12(+0.50%)
Sep 09, 2010 24.80 24.87 24.73 24.76 425,188 +0.11(+0.47%)
Sep 08, 2010 24.70 24.86 24.61 24.65 771,206 -0.07(-0.26%)
Sep 07, 2010 25.00 25.02 24.64 24.71 733,318 -0.29(-1.14%)
Sep 03, 2010 25.16 25.17 24.93 25.00 506,532 +0.16(+0.64%)
Sep 02, 2010 24.62 24.88 24.42 24.84 534,948 +0.25(+1.02%)
Sep 01, 2010 24.47 24.71 24.41 24.59 481,614 +0.30(+1.26%)
Aug 31, 2010 24.28 24.34 24.05 24.29 30,856 -0.07(-0.27%)
Aug 30, 2010 24.64 24.64 24.27 24.35 607,762 -0.26(-1.08%)
Aug 27, 2010 24.61 24.74 24.55 24.61 469,806 +0.01(+0.04%)
Aug 26, 2010 24.76 24.78 24.40 24.61 480,952 +0.05(+0.20%)
Aug 25, 2010 24.70 24.71 24.33 24.55 780,084 -0.14(-0.57%)
Aug 24, 2010 24.67 24.78 24.44 24.70 691,854 -0.13(-0.52%)
Aug 23, 2010 24.66 24.92 24.65 24.83 604,922 +0.15(+0.61%)
Aug 20, 2010 24.42 24.71 24.23 24.67 550,506 +0.14(+0.59%)
Aug 19, 2010 24.64 24.70 24.50 24.53 3,874 -0.16(-0.65%)
Aug 18, 2010 24.64 24.73 24.50 24.69 523,518 -0.08(-0.32%)
Aug 17, 2010 24.98 24.98 24.59 24.77 849,202 +0.14(+0.57%)
Aug 16, 2010 24.47 24.70 24.32 24.63 820,064 +0.12(+0.47%)
Aug 13, 2010 24.51 24.58 24.14 24.51 651,998 +0.47(+1.98%)
Aug 12, 2010 23.97 24.16 23.75 24.04 667,438 -0.05(-0.23%)
Aug 11, 2010 24.42 24.42 24.04 24.09 834,702 -0.51(-2.07%)
Aug 10, 2010 24.85 24.85 24.48 24.61 639,494 -0.35(-1.42%)
Aug 09, 2010 24.83 25.07 24.70 24.96 626,590 +0.06(+0.24%)
Aug 06, 2010 24.90 24.99 24.64 24.90 486,736 -0.10(-0.40%)
Aug 05, 2010 24.83 25.14 24.83 25.00 806,480 +0.24(+0.97%)
Aug 04, 2010 24.60 24.98 24.08 24.76 1,118,388 -0.04(-0.14%)
Aug 03, 2010 25.18 25.18 24.66 24.80 600 -0.08(-0.34%)
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.