Magellan Midstream Partners LP (NY: MMP )

46.21 USD +0.72 (+1.58%)
Official Closing Price Updated: 7:31 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 80.11 82.79 80.11 81.87 957,145 +2.33(+2.93%)
Oct 30, 2014 81.25 81.55 79.04 79.54 716,795 -1.71(-2.10%)
Oct 29, 2014 80.91 81.98 80.39 81.25 695,146 +0.68(+0.84%)
Oct 28, 2014 80.87 81.76 79.93 80.57 802,763 -0.13(-0.16%)
Oct 27, 2014 80.02 81.54 80.63 80.70 933,684 +0.07(+0.09%)
Oct 24, 2014 81.26 81.94 80.03 80.63 794,330 -0.63(-0.78%)
Oct 23, 2014 79.70 81.82 79.70 81.26 873,475 +1.93(+2.43%)
Oct 22, 2014 81.34 82.50 79.06 79.33 902,919 -1.40(-1.73%)
Oct 21, 2014 79.93 82.84 79.82 80.73 1,063,821 +1.18(+1.48%)
Oct 20, 2014 79.23 79.50 78.08 79.55 726,903 +0.32(+0.40%)
Oct 17, 2014 80.90 81.44 76.87 79.23 1,295,415 -0.52(-0.65%)
Oct 16, 2014 76.12 81.47 75.19 79.75 1,644,795 +3.32(+4.34%)
Oct 15, 2014 69.52 76.69 67.60 76.43 1,829,773 +5.39(+7.59%)
Oct 14, 2014 72.76 73.46 66.36 71.04 2,783,944 -2.21(-3.02%)
Oct 13, 2014 76.97 78.40 73.00 73.25 1,107,174 -3.98(-5.15%)
Oct 10, 2014 78.00 79.61 73.41 77.23 2,348,702 -1.19(-1.52%)
Oct 09, 2014 81.37 81.69 76.82 78.42 964,544 -2.62(-3.23%)
Oct 08, 2014 80.00 81.52 78.61 81.04 740,466 +0.86(+1.07%)
Oct 07, 2014 81.01 81.16 80.04 80.18 395,579 -0.95(-1.17%)
Oct 06, 2014 81.37 82.00 80.42 81.13 410,872 -0.23(-0.28%)
Oct 03, 2014 82.65 82.91 81.14 81.36 323,211 -1.14(-1.38%)
Oct 02, 2014 81.29 82.94 77.75 82.50 1,093,139 +0.96(+1.18%)
Oct 01, 2014 84.24 85.13 81.52 81.54 564,446 -2.64(-3.14%)
Sep 30, 2014 82.53 84.21 81.28 84.18 743,345 +1.59(+1.93%)
Sep 29, 2014 83.19 83.61 82.41 82.59 535,640 -0.88(-1.05%)
Sep 26, 2014 83.16 84.22 82.42 83.47 516,486 +0.01(+0.01%)
Sep 25, 2014 83.96 84.00 82.20 83.46 558,762 -0.54(-0.64%)
Sep 24, 2014 83.35 84.16 81.56 84.00 376,330 +0.59(+0.71%)
Sep 23, 2014 84.26 85.11 83.28 83.41 634,541 -1.69(-1.99%)
Sep 22, 2014 86.22 86.94 84.74 85.10 824,828 -1.09(-1.26%)
Sep 19, 2014 85.55 87.50 85.25 86.19 1,776,623 +0.64(+0.75%)
Sep 18, 2014 84.40 85.85 83.73 85.55 666,328 +1.22(+1.45%)
Sep 17, 2014 82.98 84.37 82.70 84.33 582,389 +1.27(+1.53%)
Sep 16, 2014 81.40 83.32 81.21 83.06 494,765 +1.49(+1.83%)
Sep 15, 2014 81.32 81.58 80.41 81.57 492,873 +0.07(+0.09%)
Sep 12, 2014 82.18 83.15 80.80 81.50 949,105 -1.02(-1.24%)
Sep 11, 2014 81.99 82.72 81.03 82.52 523,165 +0.34(+0.41%)
Sep 10, 2014 81.92 82.47 81.65 82.18 647,603 +0.14(+0.17%)
Sep 09, 2014 81.68 82.31 81.50 82.04 361,917 +0.06(+0.07%)
Sep 08, 2014 81.65 82.16 81.14 81.98 439,182 +0.19(+0.23%)
Sep 05, 2014 81.84 82.10 81.08 81.79 671,686 -0.14(-0.17%)
Sep 04, 2014 82.91 83.22 81.82 81.93 526,670 -1.08(-1.30%)
Sep 03, 2014 82.77 83.11 82.51 83.01 451,282 +0.05(+0.06%)
Sep 02, 2014 83.63 84.24 82.86 82.96 393,663 -0.97(-1.16%)
Aug 29, 2014 83.36 83.93 83.93 83.93 309,900 +0.48(+0.58%)
Aug 28, 2014 83.44 83.80 83.10 83.45 275,366 -0.39(-0.47%)
Aug 27, 2014 83.41 84.46 83.03 83.84 399,931 +0.64(+0.77%)
Aug 26, 2014 83.45 83.82 83.05 83.20 401,510 -0.12(-0.14%)
Aug 25, 2014 82.80 83.57 82.19 83.32 465,164 +0.42(+0.51%)
Aug 22, 2014 83.55 83.61 82.51 82.90 413,706 -0.67(-0.80%)
Aug 21, 2014 83.80 83.89 82.80 83.57 421,784 -0.13(-0.16%)
Aug 20, 2014 83.05 84.18 83.05 83.70 464,862 +0.25(+0.30%)
Aug 19, 2014 83.11 83.78 82.80 83.45 346,382 +0.32(+0.38%)
Aug 18, 2014 82.75 83.27 82.55 83.13 421,712 +0.46(+0.56%)
Aug 15, 2014 84.03 83.38 82.01 82.67 493,735 -0.71(-0.85%)
Aug 14, 2014 83.42 84.50 83.11 83.38 511,589 +0.34(+0.41%)
Aug 13, 2014 81.35 83.36 80.69 83.04 486,692 +1.69(+2.08%)
Aug 12, 2014 81.74 81.78 80.95 81.35 402,806 -0.39(-0.48%)
Aug 11, 2014 81.86 83.98 81.72 81.74 583,282 +0.72(+0.89%)
Aug 08, 2014 80.92 81.21 80.06 81.02 306,568 +0.49(+0.61%)
Aug 07, 2014 80.20 81.52 79.88 80.53 340,670 +0.38(+0.47%)
Aug 06, 2014 79.87 80.48 79.63 80.15 558,600 +0.09(+0.11%)
Aug 05, 2014 81.49 82.14 79.97 80.06 543,528 -1.71(-2.09%)
Aug 04, 2014 79.25 82.35 78.80 81.77 562,932 +2.69(+3.40%)
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.