Magellan Midstream Partners LP (NY: MMP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.35	29.36	28.80	29.11	157,400	-0.27(-0.94%)
Nov 29, 2004	29.67	29.67	29.09	29.39	139,600	-0.29(-0.96%)
Nov 26, 2004	29.98	29.98	29.61	29.67	96,000	+0.17(+0.58%)
Nov 24, 2004	29.60	29.60	29.33	29.50	119,000	-0.10(-0.34%)
Nov 23, 2004	29.65	29.70	29.52	29.60	184,200	+0.01(+0.03%)
Nov 22, 2004	29.20	29.70	29.11	29.59	122,400	+0.45(+1.53%)
Nov 19, 2004	29.05	29.25	28.96	29.14	143,800	+0.12(+0.41%)
Nov 18, 2004	29.10	29.25	28.98	29.02	147,400	-0.02(-0.09%)
Nov 17, 2004	29.12	29.12	28.95	29.05	176,000	+0.11(+0.40%)
Nov 16, 2004	29.08	29.13	28.83	28.93	197,000	-0.14(-0.48%)
Nov 15, 2004	28.97	29.20	28.83	29.08	278,600	+0.25(+0.87%)
Nov 12, 2004	28.90	28.91	28.61	28.83	295,400	+0.12(+0.44%)
Nov 11, 2004	28.53	28.70	28.38	28.70	217,400	+0.20(+0.70%)
Nov 10, 2004	28.48	28.62	28.39	28.50	192,200	+0.00(+0.02%)
Nov 09, 2004	28.77	28.77	28.27	28.50	161,000	-0.25(-0.87%)
Nov 08, 2004	28.75	28.75	28.53	28.75	175,600	+0.04(+0.16%)
Nov 05, 2004	28.23	28.77	28.14	28.70	263,200	+0.48(+1.68%)
Nov 04, 2004	28.50	28.62	28.12	28.23	311,800	-0.31(-1.07%)
Nov 03, 2004	28.58	28.69	28.48	28.53	209,200	+0.18(+0.63%)
Nov 02, 2004	28.41	28.58	28.15	28.35	274,800	-0.02(-0.09%)
Nov 01, 2004	27.98	28.48	27.93	28.38	507,800	+0.67(+2.44%)
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%)

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.