Magellan Midstream Partners LP (NY: MMP )

42.58 USD -1.28 (-2.92%)
Official Closing Price Updated: 4:43 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 36.35 36.62 36.17 36.58 584,530 +0.24(+0.67%)
Feb 28, 2012 36.45 36.65 35.98 36.34 342,624 -0.12(-0.34%)
Feb 27, 2012 36.44 36.66 36.27 36.47 352,162 +0.03(+0.07%)
Feb 24, 2012 36.33 36.44 36.10 36.44 504,920 +0.27(+0.73%)
Feb 23, 2012 36.06 36.19 35.82 36.17 270,146 +0.25(+0.70%)
Feb 22, 2012 36.03 36.26 35.54 35.92 474,538 -0.10(-0.26%)
Feb 21, 2012 35.75 36.03 35.65 36.02 507,368 +0.40(+1.12%)
Feb 17, 2012 35.43 35.80 35.22 35.62 459,846 +0.18(+0.51%)
Feb 16, 2012 35.18 35.47 35.08 35.44 700,758 +0.35(+1.01%)
Feb 15, 2012 34.85 35.08 34.63 35.08 964,730 +0.40(+1.17%)
Feb 14, 2012 34.76 34.95 34.62 34.68 695,908 -0.08(-0.24%)
Feb 13, 2012 34.75 34.87 34.63 34.76 495,852 +0.13(+0.38%)
Feb 10, 2012 34.42 34.72 34.15 34.63 526,708 +0.13(+0.38%)
Feb 09, 2012 34.53 34.62 34.43 34.51 416,890 +0.01(+0.01%)
Feb 08, 2012 34.12 34.55 34.06 34.50 722,482 +0.28(+0.80%)
Feb 07, 2012 34.10 34.43 33.76 34.22 667,182 +0.12(+0.35%)
Feb 06, 2012 33.85 34.10 33.60 34.10 296,046 +0.17(+0.52%)
Feb 03, 2012 33.72 33.97 33.45 33.93 405,730 -0.07(-0.21%)
Feb 02, 2012 33.74 34.10 33.62 34.00 484,776 +0.21(+0.61%)
Feb 01, 2012 33.58 33.92 33.51 33.79 473,728 +0.25(+0.76%)
Jan 31, 2012 33.62 33.79 33.50 33.54 689,524 +0.03(+0.09%)
Jan 30, 2012 33.45 33.51 33.23 33.51 321,450 +0.04(+0.10%)
Jan 27, 2012 33.60 33.72 33.38 33.47 477,728 -0.06(-0.16%)
Jan 26, 2012 33.90 33.90 33.33 33.53 427,402 -0.19(-0.56%)
Jan 25, 2012 33.40 33.76 33.33 33.72 447,520 +0.30(+0.88%)
Jan 24, 2012 33.33 33.51 33.13 33.42 537,170 +0.03(+0.09%)
Jan 23, 2012 33.25 33.65 33.24 33.40 321,198 +0.26(+0.77%)
Jan 20, 2012 32.92 33.15 32.73 33.14 500,714 +0.29(+0.90%)
Jan 19, 2012 33.08 33.08 32.76 32.85 631,340 -0.11(-0.35%)
Jan 18, 2012 33.20 33.24 32.80 32.96 512,904 -0.21(-0.62%)
Jan 17, 2012 32.65 33.22 32.57 33.17 620,294 +0.60(+1.86%)
Jan 13, 2012 32.47 32.63 32.17 32.56 709,302 +0.05(+0.17%)
Jan 12, 2012 32.78 32.78 32.40 32.51 635,480 -0.16(-0.49%)
Jan 11, 2012 32.76 32.90 32.52 32.67 619,154 -0.29(-0.86%)
Jan 10, 2012 33.61 33.61 32.70 32.95 934,356 -0.57(-1.70%)
Jan 09, 2012 34.37 34.40 33.17 33.52 853,794 -0.95(-2.74%)
Jan 06, 2012 34.17 34.59 32.74 34.47 2,019,282 -0.01(-0.01%)
Jan 05, 2012 34.78 34.80 34.44 34.47 403,502 -0.23(-0.66%)
Jan 04, 2012 34.36 34.76 34.26 34.70 333,072 +0.26(+0.75%)
Dec 30, 2011 34.49 34.51 34.00 34.44 378,034 -0.05(-0.13%)
Dec 29, 2011 33.88 34.60 33.75 34.49 491,054 +0.75(+2.22%)
Dec 28, 2011 33.92 33.92 33.47 33.74 329,274 -0.12(-0.37%)
Dec 27, 2011 33.46 33.90 33.42 33.86 313,094 +0.24(+0.73%)
Dec 23, 2011 33.21 33.65 33.16 33.62 443,204 +0.65(+1.97%)
Dec 21, 2011 32.50 32.99 32.46 32.97 435,526 +0.31(+0.95%)
Dec 20, 2011 33.00 33.00 32.26 32.65 609,418 +0.04(+0.12%)
Dec 19, 2011 32.91 33.06 32.54 32.62 666,170 -0.09(-0.29%)
Dec 16, 2011 33.04 33.06 32.62 32.71 660,258 -0.19(-0.56%)
Dec 15, 2011 32.82 33.06 32.73 32.90 577,962 +0.28(+0.84%)
Dec 14, 2011 32.46 32.76 32.38 32.62 544,046 +0.03(+0.09%)
Dec 13, 2011 32.52 32.68 32.33 32.59 317,814 +0.20(+0.60%)
Dec 12, 2011 32.25 32.53 32.15 32.40 233,006 -0.01(-0.03%)
Dec 09, 2011 32.53 32.62 32.25 32.40 420,716 +0.01(+0.05%)
Dec 08, 2011 32.65 32.85 32.35 32.39 346,678 -0.35(-1.05%)
Dec 07, 2011 32.64 32.99 32.59 32.74 274,352 -0.10(-0.32%)
Dec 06, 2011 32.56 32.87 32.39 32.84 317,754 +0.32(+0.98%)
Dec 05, 2011 32.56 32.75 32.42 32.52 294,412 +0.07(+0.22%)
Dec 02, 2011 32.31 32.58 32.04 32.45 440,032 +0.27(+0.82%)
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.