Magellan Midstream Partners LP (NY: MMP )

42.58 USD -1.28 (-2.92%)
Official Closing Price Updated: 7:36 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

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.