Magellan Midstream Partners LP (NY: MMP )

45.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:25 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.79 22.12 21.62 21.66 233,660 -0.47(-2.12%)
Feb 28, 2008 21.64 22.34 21.64 22.12 157,156 +0.32(+1.44%)
Feb 27, 2008 22.15 22.20 21.73 21.81 146,600 -0.39(-1.73%)
Feb 26, 2008 22.01 22.21 21.88 22.20 123,200 +0.16(+0.73%)
Feb 25, 2008 21.99 22.12 21.99 22.04 118,200 +0.09(+0.43%)
Feb 22, 2008 21.83 21.95 21.58 21.94 220,822 +0.15(+0.67%)
Feb 21, 2008 22.17 22.17 21.63 21.80 246,666 -0.36(-1.65%)
Feb 20, 2008 22.12 22.33 21.83 22.16 206,500 +0.08(+0.36%)
Feb 19, 2008 22.50 22.50 21.85 22.08 365,092 +0.34(+1.59%)
Feb 18, 2008 21.87 21.87 21.67 21.74 0 +0.00(+0.00%)
Feb 15, 2008 21.87 21.87 21.67 21.74 231,832 -0.09(-0.41%)
Feb 14, 2008 22.07 22.07 21.62 21.83 205,130 -0.16(-0.75%)
Feb 13, 2008 22.25 22.27 21.76 21.99 182,734 -0.07(-0.32%)
Feb 12, 2008 22.24 22.33 22.03 22.06 250,174 -0.18(-0.81%)
Feb 11, 2008 21.84 22.30 21.84 22.24 226,640 +0.34(+1.55%)
Feb 08, 2008 21.82 22.00 21.82 21.90 183,400 +0.15(+0.69%)
Feb 07, 2008 21.67 21.87 21.65 21.75 189,400 +0.08(+0.35%)
Feb 06, 2008 21.83 21.98 21.59 21.67 257,400 +0.00(+0.02%)
Feb 05, 2008 21.61 21.83 21.25 21.67 492,676 +0.25(+1.14%)
Feb 04, 2008 21.55 21.62 21.40 21.42 204,906 -0.30(-1.38%)
Feb 01, 2008 21.74 21.97 21.40 21.73 209,274 +0.10(+0.46%)
Jan 31, 2008 21.34 21.85 21.26 21.62 296,958 +0.17(+0.82%)
Jan 30, 2008 21.18 21.50 21.03 21.45 161,600 +0.27(+1.25%)
Jan 29, 2008 20.96 21.25 20.96 21.18 179,600 +0.14(+0.64%)
Jan 28, 2008 21.00 21.08 20.77 21.05 211,790 +0.08(+0.41%)
Jan 25, 2008 21.06 21.37 20.57 20.96 322,400 +0.02(+0.10%)
Jan 24, 2008 20.27 21.14 20.27 20.95 361,800 +0.62(+3.08%)
Jan 23, 2008 20.39 20.39 19.75 20.32 528,254 -0.28(-1.36%)
Jan 22, 2008 20.30 20.68 19.93 20.60 520,342 -0.26(-1.27%)
Jan 21, 2008 21.74 21.74 20.80 20.86 0 +0.00(+0.00%)
Jan 18, 2008 21.74 21.74 20.80 20.86 315,400 -0.80(-3.67%)
Jan 17, 2008 21.79 21.95 21.55 21.66 273,000 -0.13(-0.60%)
Jan 16, 2008 21.70 22.08 21.63 21.79 254,640 +0.05(+0.25%)
Jan 15, 2008 21.74 21.80 21.70 21.74 226,080 -0.10(-0.46%)
Jan 14, 2008 21.83 21.90 21.76 21.83 300,200 +0.08(+0.39%)
Jan 11, 2008 21.75 21.78 21.63 21.75 428,890 +0.00(+0.00%)
Jan 10, 2008 21.75 21.79 21.63 21.75 256,704 +0.05(+0.23%)
Jan 09, 2008 21.69 21.75 21.59 21.70 278,590 +0.08(+0.35%)
Jan 08, 2008 21.67 21.68 21.35 21.62 324,800 +0.02(+0.12%)
Jan 07, 2008 21.76 21.76 21.58 21.60 139,402 -0.03(-0.14%)
Jan 04, 2008 21.67 21.70 21.50 21.63 666,000 +0.00(+0.00%)
Jan 03, 2008 21.70 21.72 21.63 21.63 667,950 -0.07(-0.30%)
Jan 02, 2008 21.68 21.75 21.67 21.70 529,600 +0.02(+0.07%)
Jan 01, 2008 21.73 21.80 21.67 21.68 0 +0.00(+0.00%)
Dec 31, 2007 21.73 21.80 21.67 21.68 221,908 -0.11(-0.48%)
Dec 28, 2007 21.99 21.99 21.75 21.79 152,490 -0.04(-0.18%)
Dec 27, 2007 21.83 21.85 21.61 21.83 734,850 +0.08(+0.34%)
Dec 26, 2007 21.65 21.85 21.43 21.75 426,428 +0.02(+0.12%)
Dec 24, 2007 21.67 21.76 21.58 21.73 123,400 -0.00(-0.02%)
Dec 21, 2007 21.84 21.95 21.64 21.73 389,600 +0.11(+0.49%)
Dec 20, 2007 21.67 21.77 21.55 21.62 604,602 -0.08(-0.37%)
Dec 19, 2007 21.72 21.77 21.62 21.70 501,260 +0.16(+0.74%)
Dec 18, 2007 21.63 21.75 21.46 21.55 462,264 -0.09(-0.42%)
Dec 17, 2007 21.67 21.73 21.55 21.64 308,000 -0.07(-0.30%)
Dec 14, 2007 21.58 21.75 21.51 21.70 271,800 +0.06(+0.25%)
Dec 13, 2007 21.85 21.85 21.57 21.64 429,980 -0.21(-0.94%)
Dec 12, 2007 21.75 21.88 21.74 21.85 390,200 +0.17(+0.76%)
Dec 11, 2007 21.55 21.80 21.51 21.68 300,400 +0.08(+0.39%)
Dec 10, 2007 21.50 21.86 21.39 21.60 450,330 -0.04(-0.21%)
Dec 07, 2007 21.46 21.71 21.46 21.64 244,748 +0.04(+0.21%)
Dec 06, 2007 21.78 21.87 21.58 21.60 381,600 -0.18(-0.83%)
Dec 05, 2007 22.00 22.00 21.74 21.78 195,800 -0.21(-0.98%)
Dec 04, 2007 21.89 22.00 21.75 22.00 255,200 +0.05(+0.23%)
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.