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 (%)
Feb 28, 2020 54.16 55.00 52.30 54.55 2,919,800 -0.59(-1.07%)
Feb 27, 2020 56.15 56.69 54.03 55.14 2,852,407 -1.86(-3.26%)
Feb 26, 2020 57.75 58.49 56.77 57.00 2,696,646 -0.80(-1.38%)
Feb 25, 2020 60.00 60.10 57.78 57.80 2,243,772 -2.16(-3.60%)
Feb 24, 2020 59.58 60.17 58.90 59.96 1,335,232 -0.49(-0.81%)
Feb 21, 2020 60.58 60.78 60.16 60.45 1,212,700 -0.35(-0.58%)
Feb 20, 2020 60.98 60.98 60.23 60.80 1,461,285 +0.09(+0.15%)
Feb 19, 2020 60.57 60.85 60.36 60.71 936,783 +0.28(+0.46%)
Feb 18, 2020 59.80 60.61 59.71 60.43 2,062,042 +0.37(+0.62%)
Feb 14, 2020 59.79 60.39 59.32 60.06 959,000 +0.83(+1.40%)
Feb 13, 2020 59.50 59.79 59.09 59.23 1,425,490 -0.31(-0.52%)
Feb 12, 2020 59.31 60.20 59.13 59.54 675,853 +0.66(+1.12%)
Feb 11, 2020 59.39 59.56 58.41 58.88 828,771 -0.16(-0.27%)
Feb 10, 2020 59.00 59.54 58.91 59.04 969,976 -0.26(-0.44%)
Feb 07, 2020 59.25 59.90 58.85 59.30 1,135,300 -0.15(-0.25%)
Feb 06, 2020 59.74 60.30 59.30 59.45 1,275,309 -1.10(-1.82%)
Feb 05, 2020 60.89 62.10 60.33 60.55 2,082,377 +0.19(+0.31%)
Feb 04, 2020 60.19 61.19 60.19 60.36 1,000,695 +0.49(+0.82%)
Feb 03, 2020 61.39 61.69 59.80 59.87 1,122,977 -1.51(-2.46%)
Jan 31, 2020 61.75 62.53 61.29 61.38 1,388,900 -0.52(-0.84%)
Jan 30, 2020 63.39 63.39 61.27 61.90 2,153,236 -2.14(-3.34%)
Jan 29, 2020 64.08 64.39 63.72 64.04 849,989 +0.13(+0.20%)
Jan 28, 2020 63.43 64.71 63.43 63.91 1,158,221 +0.55(+0.87%)
Jan 27, 2020 63.43 63.50 62.93 63.36 847,736 -0.58(-0.91%)
Jan 24, 2020 64.75 64.89 63.53 63.94 650,600 -0.76(-1.17%)
Jan 23, 2020 64.20 64.93 63.40 64.70 911,342 +0.47(+0.73%)
Jan 22, 2020 65.00 65.00 64.18 64.23 1,757,300 -0.62(-0.96%)
Jan 21, 2020 64.55 65.33 64.09 64.85 1,459,961 +0.48(+0.75%)
Jan 17, 2020 64.91 65.00 64.20 64.37 1,087,800 -0.63(-0.97%)
Jan 16, 2020 64.84 65.16 64.41 65.00 626,248 +0.34(+0.53%)
Jan 15, 2020 65.00 65.34 64.65 64.66 1,087,517 -0.42(-0.65%)
Jan 14, 2020 65.00 65.34 64.80 65.08 1,772,634 +0.22(+0.34%)
Jan 13, 2020 64.25 65.23 63.92 64.86 1,651,641 +0.73(+1.14%)
Jan 10, 2020 63.64 64.15 63.36 64.13 1,111,300 +0.48(+0.75%)
Jan 09, 2020 63.60 63.85 63.06 63.65 912,888 +0.10(+0.16%)
Jan 08, 2020 63.21 63.61 63.06 63.55 928,175 +0.34(+0.54%)
Jan 07, 2020 63.42 63.42 62.42 63.21 1,003,411 +0.09(+0.14%)
Jan 06, 2020 62.71 63.41 62.68 63.12 993,659 +0.37(+0.59%)
Jan 03, 2020 62.96 63.06 61.95 62.75 928,300 -0.08(-0.13%)
Jan 02, 2020 63.00 63.14 62.59 62.83 718,776 -0.04(-0.06%)
Dec 31, 2019 61.31 62.87 61.00 62.87 2,005,700 +1.56(+2.54%)
Dec 30, 2019 61.80 62.20 61.16 61.31 1,081,273 -0.47(-0.76%)
Dec 27, 2019 62.02 62.36 61.72 61.78 796,600 -0.24(-0.39%)
Dec 26, 2019 61.81 62.23 61.71 62.02 1,101,212 +0.12(+0.19%)
Dec 24, 2019 61.95 62.09 61.42 61.90 621,500 -0.25(-0.40%)
Dec 23, 2019 62.51 62.84 61.71 62.15 1,035,961 -0.36(-0.58%)
Dec 20, 2019 62.50 62.64 62.12 62.51 1,841,900 +0.06(+0.10%)
Dec 19, 2019 62.95 63.35 62.13 62.45 1,366,972 -0.63(-1.00%)
Dec 18, 2019 63.00 63.65 62.72 63.08 1,119,046 +0.21(+0.33%)
Dec 17, 2019 63.45 64.34 62.66 62.87 1,440,299 -0.30(-0.48%)
Dec 16, 2019 62.60 63.51 62.52 63.17 1,182,168 +0.48(+0.77%)
Dec 13, 2019 62.57 62.72 61.57 62.69 1,172,200 +0.23(+0.37%)
Dec 12, 2019 61.44 62.78 61.41 62.46 1,645,362 +0.71(+1.15%)
Dec 11, 2019 60.50 61.75 60.44 61.75 1,268,342 +1.20(+1.98%)
Dec 10, 2019 60.56 60.95 60.19 60.55 1,361,197 +0.39(+0.65%)
Dec 09, 2019 59.15 60.25 58.95 60.16 1,289,429 +1.01(+1.71%)
Dec 06, 2019 58.92 59.51 58.92 59.15 748,300 +0.19(+0.32%)
Dec 05, 2019 58.85 59.56 58.84 58.96 727,754 +0.08(+0.14%)
Dec 04, 2019 58.83 59.22 58.21 58.88 710,070 +0.29(+0.49%)
Dec 03, 2019 58.37 59.35 58.13 58.59 656,199 -0.16(-0.27%)
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.