Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 64.63 64.63 63.75 63.98 458,379 +0.02(+0.03%)
Nov 29, 2011 64.85 64.89 63.82 63.96 256,179 -0.67(-1.04%)
Nov 28, 2011 64.81 64.95 64.33 64.63 155,740 +0.73(+1.14%)
Nov 25, 2011 63.28 64.16 63.00 63.90 56,459 +0.45(+0.71%)
Nov 23, 2011 64.03 64.18 62.83 63.45 231,456 -0.94(-1.46%)
Nov 22, 2011 64.79 65.20 64.25 64.39 237,897 -0.59(-0.91%)
Nov 21, 2011 64.55 65.10 64.20 64.98 212,945 -0.03(-0.05%)
Nov 18, 2011 64.64 65.06 64.24 65.01 212,155 +0.45(+0.70%)
Nov 17, 2011 64.27 64.76 64.15 64.56 253,188 +0.29(+0.45%)
Nov 16, 2011 64.00 64.69 63.90 64.27 150,691 +0.14(+0.22%)
Nov 15, 2011 64.12 64.95 64.03 64.13 199,131 -0.23(-0.36%)
Nov 14, 2011 63.31 64.44 63.31 64.36 202,198 +1.18(+1.87%)
Nov 11, 2011 63.30 63.83 62.90 63.18 205,490 +0.06(+0.10%)
Nov 10, 2011 62.41 63.25 62.28 63.12 179,788 +0.92(+1.48%)
Nov 09, 2011 61.95 63.00 61.75 62.20 176,362 -0.55(-0.88%)
Nov 08, 2011 63.14 63.41 61.78 62.75 305,051 -0.71(-1.12%)
Nov 07, 2011 64.08 64.30 63.03 63.46 221,664 -0.62(-0.97%)
Nov 04, 2011 62.93 64.08 62.05 64.08 242,563 +1.06(+1.68%)
Nov 03, 2011 62.93 63.64 62.73 63.02 271,666 +0.20(+0.32%)
Nov 02, 2011 64.48 64.49 62.01 62.82 302,004 -0.42(-0.66%)
Nov 01, 2011 63.00 64.00 62.94 63.24 214,768 -0.67(-1.05%)
Oct 31, 2011 64.50 64.76 63.89 63.91 166,896 -0.78(-1.21%)
Oct 28, 2011 64.01 65.15 63.71 64.69 548,783 -0.24(-0.37%)
Oct 27, 2011 65.92 65.92 64.61 64.93 392,222 +0.15(+0.23%)
Oct 26, 2011 63.97 65.01 63.94 64.78 352,789 +1.28(+2.02%)
Oct 25, 2011 63.45 64.48 62.91 63.50 310,554 -0.11(-0.17%)
Oct 24, 2011 63.35 64.39 63.01 63.61 338,486 +0.59(+0.94%)
Oct 21, 2011 63.36 63.36 62.88 63.02 222,257 +0.00(+0.00%)
Oct 20, 2011 62.54 63.20 62.36 63.02 181,298 +0.47(+0.75%)
Oct 19, 2011 62.36 63.22 62.36 62.55 253,879 +0.10(+0.16%)
Oct 18, 2011 62.75 63.01 62.11 62.45 287,936 -0.21(-0.34%)
Oct 17, 2011 62.59 63.14 62.25 62.66 321,166 +0.16(+0.26%)
Oct 14, 2011 62.35 62.68 61.97 62.50 248,218 +0.36(+0.58%)
Oct 13, 2011 61.47 62.24 60.90 62.14 331,648 +0.36(+0.58%)
Oct 12, 2011 62.25 62.30 61.32 61.78 249,661 -0.09(-0.15%)
Oct 11, 2011 61.22 62.02 61.22 61.87 238,528 +0.56(+0.91%)
Oct 10, 2011 61.35 61.91 61.02 61.31 255,782 +0.73(+1.21%)
Oct 07, 2011 61.40 61.40 60.42 60.58 243,616 -0.46(-0.75%)
Oct 06, 2011 60.25 61.69 60.23 61.04 340,299 +0.80(+1.33%)
Oct 05, 2011 60.13 61.00 59.49 60.24 364,093 +0.24(+0.40%)
Oct 04, 2011 59.50 60.15 57.38 60.00 446,194 +0.07(+0.12%)
Oct 03, 2011 60.22 60.99 59.59 59.93 274,245 -0.47(-0.78%)
Sep 30, 2011 60.32 60.78 59.96 60.40 194,021 -0.39(-0.64%)
Sep 29, 2011 61.41 61.74 60.52 60.79 164,087 -0.15(-0.25%)
Sep 28, 2011 61.12 61.85 60.87 60.94 268,890 -0.49(-0.80%)
Sep 27, 2011 61.21 61.59 60.66 61.43 219,027 +1.17(+1.94%)
Sep 26, 2011 60.24 60.44 59.78 60.26 195,533 +0.13(+0.22%)
Sep 23, 2011 59.87 60.44 59.50 60.13 192,485 +0.11(+0.18%)
Sep 22, 2011 59.45 60.32 58.82 60.02 325,817 -1.27(-2.07%)
Sep 21, 2011 61.40 61.80 60.83 61.29 280,508 -0.11(-0.18%)
Sep 20, 2011 59.97 61.84 59.97 61.40 473,080 +1.34(+2.23%)
Sep 19, 2011 58.75 60.20 58.45 60.06 362,682 +1.36(+2.32%)
Sep 16, 2011 59.75 59.99 58.60 58.70 367,343 -1.12(-1.87%)
Sep 15, 2011 60.07 60.07 59.53 59.82 306,177 +0.20(+0.34%)
Sep 14, 2011 60.00 60.00 59.27 59.62 230,163 -0.24(-0.40%)
Sep 13, 2011 60.00 60.00 59.28 59.86 193,305 +0.01(+0.02%)
Sep 12, 2011 58.91 59.85 58.76 59.85 215,176 +0.39(+0.66%)
Sep 09, 2011 59.42 59.84 59.07 59.46 281,475 -0.18(-0.30%)
Sep 08, 2011 59.47 59.92 58.98 59.64 203,017 +0.02(+0.03%)
Sep 07, 2011 59.65 59.75 59.24 59.62 211,353 +0.62(+1.05%)
Sep 06, 2011 58.55 59.12 58.00 59.00 260,973 -0.59(-0.99%)
Sep 02, 2011 59.53 59.97 59.35 59.59 163,693 -0.72(-1.19%)
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.